| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 32.95 | 33.9 | 32.25 | 33 | 33 | +0.75 (+2.33%) | 134,123 |
| 18 Jul 2007 | INR | 31.7 | 33 | 30.9 | 32.25 | 32.25 | +0.7 (+2.22%) | 67,386 |
| 17 Jul 2007 | INR | 32.5 | 33.2 | 31.25 | 31.55 | 31.55 | -0.85 (-2.62%) | 78,900 |
| 16 Jul 2007 | INR | 32.3 | 33.5 | 31.6 | 32.4 | 32.4 | +1.15 (+3.68%) | 134,864 |
| 13 Jul 2007 | INR | 30.95 | 32.9 | 30.7 | 31.25 | 31.25 | +0.75 (+2.46%) | 88,480 |
| 12 Jul 2007 | INR | 29.85 | 31 | 29.85 | 30.5 | 30.5 | +0.35 (+1.16%) | 32,874 |
| 11 Jul 2007 | INR | 29.1 | 30.8 | 29.1 | 30.15 | 30.15 | -0.4 (-1.31%) | 16,353 |
| 10 Jul 2007 | INR | 30.55 | 31 | 30.05 | 30.55 | 30.55 | -0.3 (-0.97%) | 24,703 |
| 9 Jul 2007 | INR | 31.1 | 31.75 | 30.5 | 30.85 | 30.85 | -0.1 (-0.32%) | 39,850 |
| 6 Jul 2007 | INR | 31.2 | 32.2 | 30.65 | 30.95 | 30.95 | +0.2 (+0.65%) | 58,809 |
| 5 Jul 2007 | INR | 31.9 | 32 | 30.2 | 30.75 | 30.75 | -0.3 (-0.97%) | 60,262 |
| 4 Jul 2007 | INR | 29.75 | 31.6 | 29.2 | 31.05 | 31.05 | +1.35 (+4.55%) | 76,891 |
| 3 Jul 2007 | INR | 29.25 | 29.9 | 29.05 | 29.7 | 29.7 | +0.95 (+3.30%) | 43,840 |
| 2 Jul 2007 | INR | 29 | 29.55 | 28.5 | 28.75 | 28.75 | 0.0 (0.0%) | 75,885 |
| 29 Jun 2007 | INR | 30 | 30.8 | 28.5 | 28.75 | 28.75 | -0.25 (-0.86%) | 146,306 |
| 28 Jun 2007 | INR | 30.5 | 34 | 28.75 | 29 | 29 | +0.7 (+2.47%) | 201,648 |
| 27 Jun 2007 | INR | 27.6 | 29.2 | 27.6 | 28.3 | 28.3 | -0.4 (-1.39%) | 21,328 |
| 26 Jun 2007 | INR | 29 | 29.2 | 28.65 | 28.7 | 28.7 | -0.1 (-0.35%) | 9,545 |
| 25 Jun 2007 | INR | 29 | 29.45 | 28.55 | 28.8 | 28.8 | -0.2 (-0.69%) | 11,222 |
| 22 Jun 2007 | INR | 28.75 | 29.5 | 27.9 | 29 | 29 | +0.3 (+1.05%) | 17,643 |
| 21 Jun 2007 | INR | 29.2 | 29.6 | 28.45 | 28.7 | 28.7 | -0.55 (-1.88%) | 5,734 |
| 20 Jun 2007 | INR | 28.25 | 30 | 28.25 | 29.25 | 29.25 | +0.25 (+0.86%) | 8,387 |
| 19 Jun 2007 | INR | 29.15 | 29.25 | 28.5 | 29 | 29 | +0.1 (+0.35%) | 2,847 |
| 18 Jun 2007 | INR | 29.35 | 29.35 | 28.45 | 28.9 | 28.9 | +0.35 (+1.23%) | 2,912 |
| 15 Jun 2007 | INR | 28.05 | 29.2 | 27.8 | 28.55 | 28.55 | -0.2 (-0.70%) | 6,556 |
| 14 Jun 2007 | INR | 28.7 | 29 | 27.55 | 28.75 | 28.75 | +1.05 (+3.79%) | 5,807 |
| 13 Jun 2007 | INR | 28.35 | 29.2 | 27.6 | 27.7 | 27.7 | -0.65 (-2.29%) | 5,522 |
| 12 Jun 2007 | INR | 29 | 29 | 28.1 | 28.35 | 28.35 | -0.65 (-2.24%) | 5,683 |
| 11 Jun 2007 | INR | 30.2 | 30.5 | 29 | 29 | 29 | +0.2 (+0.69%) | 7,873 |
| 8 Jun 2007 | INR | 30 | 30 | 28.8 | 28.8 | 28.8 | -0.7 (-2.37%) | 8,250 |
