| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 35 | 38.7 | 33.65 | 38.7 | 38.7 | -15.8 (-28.99%) | 1,341,284 |
| 19 Jul 2007 | INR | 54 | 56.7 | 54 | 54.5 | 54.5 | +0.75 (+1.40%) | 1,580,827 |
| 18 Jul 2007 | INR | 55.5 | 56.9 | 52.45 | 53.75 | 53.75 | -1.35 (-2.45%) | 1,397,518 |
| 17 Jul 2007 | INR | 57.8 | 61.25 | 54.3 | 55.1 | 55.1 | -0.9 (-1.61%) | 1,476,763 |
| 16 Jul 2007 | INR | 57.5 | 58.3 | 55.55 | 56 | 56 | -0.9 (-1.58%) | 725,174 |
| 13 Jul 2007 | INR | 61.4 | 62.1 | 56.6 | 56.9 | 56.9 | -2.15 (-3.64%) | 1,469,549 |
| 12 Jul 2007 | INR | 56 | 59.95 | 55.75 | 59.05 | 59.05 | +4.15 (+7.56%) | 2,693,421 |
| 11 Jul 2007 | INR | 54 | 55.95 | 52.6 | 54.9 | 54.9 | +2.6 (+4.97%) | 2,236,767 |
| 10 Jul 2007 | INR | 51 | 53.9 | 51 | 52.3 | 52.3 | +1.8 (+3.56%) | 2,248,795 |
| 9 Jul 2007 | INR | 51 | 52 | 50.05 | 50.5 | 50.5 | -0.15 (-0.30%) | 796,861 |
| 6 Jul 2007 | INR | 49.9 | 51.4 | 48.4 | 50.65 | 50.65 | +1.7 (+3.47%) | 1,196,108 |
| 5 Jul 2007 | INR | 47.5 | 49.95 | 45.25 | 48.95 | 48.95 | +1.6 (+3.38%) | 997,731 |
| 4 Jul 2007 | INR | 48.4 | 48.5 | 46.5 | 47.35 | 47.35 | -0.8 (-1.66%) | 592,984 |
| 3 Jul 2007 | INR | 49.25 | 50 | 47.9 | 48.15 | 48.15 | -1.1 (-2.23%) | 501,327 |
| 2 Jul 2007 | INR | 49.5 | 50.25 | 48.25 | 49.25 | 49.25 | -0.1 (-0.20%) | 831,413 |
| 29 Jun 2007 | INR | 50 | 51.6 | 48.7 | 49.35 | 49.35 | -0.25 (-0.50%) | 1,172,399 |
| 28 Jun 2007 | INR | 52 | 52.5 | 49.2 | 49.6 | 49.6 | -0.85 (-1.68%) | 1,042,877 |
| 27 Jun 2007 | INR | 49.4 | 51.9 | 47.4 | 50.45 | 50.45 | +1.5 (+3.06%) | 803,219 |
| 26 Jun 2007 | INR | 49.1 | 50.15 | 48.3 | 48.95 | 48.95 | +0.4 (+0.82%) | 848,838 |
| 25 Jun 2007 | INR | 47 | 49 | 46.1 | 48.55 | 48.55 | +2.1 (+4.52%) | 788,112 |
| 22 Jun 2007 | INR | 47.1 | 47.4 | 46.2 | 46.45 | 46.45 | -0.9 (-1.90%) | 343,934 |
| 21 Jun 2007 | INR | 48.6 | 48.85 | 47 | 47.35 | 47.35 | -0.95 (-1.97%) | 598,435 |
| 20 Jun 2007 | INR | 48.4 | 49.55 | 47.2 | 48.3 | 48.3 | +1.65 (+3.54%) | 1,951,148 |
| 19 Jun 2007 | INR | 46.2 | 47.2 | 45.65 | 46.65 | 46.65 | +0.25 (+0.54%) | 471,544 |
| 18 Jun 2007 | INR | 46.6 | 48.15 | 45.3 | 46.4 | 46.4 | -0.2 (-0.43%) | 2,129,997 |
| 15 Jun 2007 | INR | 43 | 47.55 | 43 | 46.6 | 46.6 | +3.2 (+7.37%) | 3,668,962 |
| 14 Jun 2007 | INR | 42.5 | 44.3 | 42 | 43.4 | 43.4 | +1.4 (+3.33%) | 881,632 |
| 13 Jun 2007 | INR | 42.8 | 43.45 | 41.6 | 42 | 42 | -0.8 (-1.87%) | 483,085 |
| 12 Jun 2007 | INR | 40.2 | 43.8 | 40 | 42.8 | 42.8 | +2.8 (+7%) | 1,256,061 |
| 11 Jun 2007 | INR | 41.25 | 41.5 | 39.5 | 40 | 40 | -0.95 (-2.32%) | 494,631 |
