| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 42.05 | 43 | 41.6 | 41.9 | 4.19 | 0.0 (0.0%) | 63,759 |
| 18 Jul 2007 | INR | 42.35 | 43 | 41.7 | 41.9 | 4.19 | -0.7 (-1.64%) | 24,898 |
| 17 Jul 2007 | INR | 42.75 | 43.95 | 42.5 | 42.6 | 4.26 | -0.3 (-0.70%) | 24,563 |
| 16 Jul 2007 | INR | 43.9 | 44 | 42.65 | 42.9 | 4.29 | -0.05 (-0.12%) | 29,403 |
| 13 Jul 2007 | INR | 46 | 46 | 42.6 | 42.95 | 4.295 | -1.65 (-3.70%) | 66,919 |
| 12 Jul 2007 | INR | 44 | 45.5 | 43.75 | 44.6 | 4.46 | +1 (+2.29%) | 74,252 |
| 11 Jul 2007 | INR | 42 | 44.8 | 42 | 43.6 | 4.36 | +1.35 (+3.20%) | 145,950 |
| 10 Jul 2007 | INR | 43.15 | 43.3 | 42.1 | 42.25 | 4.225 | -0.65 (-1.52%) | 19,828 |
| 9 Jul 2007 | INR | 43.35 | 44 | 42.7 | 42.9 | 4.29 | 0.0 (0.0%) | 22,226 |
| 6 Jul 2007 | INR | 43 | 43.5 | 42.75 | 42.9 | 4.29 | -0.65 (-1.49%) | 15,855 |
| 5 Jul 2007 | INR | 44.5 | 44.5 | 43 | 43.55 | 4.355 | -0.1 (-0.23%) | 11,227 |
| 4 Jul 2007 | INR | 44.5 | 44.9 | 43.45 | 43.65 | 4.365 | -0.6 (-1.36%) | 14,370 |
| 3 Jul 2007 | INR | 44.25 | 44.9 | 44.05 | 44.25 | 4.425 | -0.3 (-0.67%) | 12,939 |
| 2 Jul 2007 | INR | 45 | 45.4 | 43.5 | 44.55 | 4.455 | +0.25 (+0.56%) | 20,779 |
| 29 Jun 2007 | INR | 44.6 | 45 | 44.1 | 44.3 | 4.43 | -0.75 (-1.66%) | 26,170 |
| 28 Jun 2007 | INR | 46 | 46.9 | 44.55 | 45.05 | 4.505 | -0.6 (-1.31%) | 30,252 |
| 27 Jun 2007 | INR | 46 | 46.9 | 44.8 | 45.65 | 4.565 | +0.75 (+1.67%) | 51,737 |
| 26 Jun 2007 | INR | 43.5 | 47 | 43.3 | 44.9 | 4.49 | +1.05 (+2.39%) | 115,628 |
| 25 Jun 2007 | INR | 44 | 44.5 | 43.5 | 43.85 | 4.385 | +0.05 (+0.11%) | 13,456 |
| 22 Jun 2007 | INR | 43.6 | 44.35 | 43 | 43.8 | 4.38 | -0.15 (-0.34%) | 18,204 |
| 21 Jun 2007 | INR | 44.5 | 44.65 | 43.4 | 43.95 | 4.395 | +0.45 (+1.03%) | 26,759 |
| 20 Jun 2007 | INR | 44.45 | 45.9 | 43.25 | 43.5 | 4.35 | -0.6 (-1.36%) | 25,189 |
| 19 Jun 2007 | INR | 44.45 | 44.7 | 42 | 44.1 | 4.41 | -0.3 (-0.68%) | 28,304 |
| 18 Jun 2007 | INR | 44.5 | 46.2 | 43.8 | 44.4 | 4.44 | -0.8 (-1.77%) | 29,915 |
| 15 Jun 2007 | INR | 46 | 46.1 | 45.1 | 45.2 | 4.52 | -0.2 (-0.44%) | 20,714 |
| 14 Jun 2007 | INR | 45.8 | 46.5 | 45.05 | 45.4 | 4.54 | +0.3 (+0.67%) | 17,438 |
| 13 Jun 2007 | INR | 46 | 46 | 44.25 | 45.1 | 4.51 | -0.05 (-0.11%) | 18,652 |
| 12 Jun 2007 | INR | 46.6 | 46.85 | 45 | 45.15 | 4.515 | -1.55 (-3.32%) | 32,851 |
| 11 Jun 2007 | INR | 47.9 | 47.9 | 46.55 | 46.7 | 4.67 | -0.35 (-0.74%) | 4,310 |
| 8 Jun 2007 | INR | 46.25 | 47.5 | 46 | 47.05 | 4.705 | -0.9 (-1.88%) | 19,137 |
