| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 13.16 | 13.99 | 12.95 | 13.02 | 11.8364 | -0.62 (-4.55%) | 134,830 |
| 12 Jul 2007 | INR | 13.45 | 13.64 | 13.05 | 13.64 | 12.4 | +0.62 (+4.76%) | 75,708 |
| 11 Jul 2007 | INR | 12.56 | 13.25 | 12.56 | 13.02 | 11.8364 | -0.15 (-1.14%) | 35,766 |
| 10 Jul 2007 | INR | 11.09 | 14 | 11.09 | 13.17 | 11.9727 | -0.83 (-5.93%) | 90,338 |
| 9 Jul 2007 | INR | 13.4 | 14.25 | 13.2 | 14 | 12.7273 | +1.01 (+7.78%) | 32,829 |
| 6 Jul 2007 | INR | 13.8 | 13.8 | 12.99 | 12.99 | 11.8091 | -0.51 (-3.78%) | 22,524 |
| 5 Jul 2007 | INR | 14.25 | 14.25 | 13.26 | 13.5 | 12.2727 | +0.1 (+0.75%) | 10,639 |
| 4 Jul 2007 | INR | 14 | 14 | 13 | 13.4 | 12.1818 | +0.1 (+0.75%) | 42,595 |
| 3 Jul 2007 | INR | 14.05 | 14.7 | 13.3 | 13.3 | 12.0909 | -0.35 (-2.56%) | 24,524 |
| 2 Jul 2007 | INR | 13.6 | 13.85 | 13.5 | 13.65 | 12.4091 | -0.15 (-1.09%) | 8,670 |
| 29 Jun 2007 | INR | 14.05 | 14.05 | 13.55 | 13.8 | 12.5455 | -0.25 (-1.78%) | 5,710 |
| 28 Jun 2007 | INR | 14 | 14.05 | 13.6 | 14.05 | 12.7727 | +0.15 (+1.08%) | 11,465 |
| 27 Jun 2007 | INR | 13.5 | 14 | 13.5 | 13.9 | 12.6364 | +0.2 (+1.46%) | 11,506 |
| 26 Jun 2007 | INR | 14 | 14 | 13.65 | 13.7 | 12.4545 | +0.1 (+0.74%) | 5,530 |
| 25 Jun 2007 | INR | 13.8 | 13.8 | 13.5 | 13.6 | 12.3636 | -0.25 (-1.81%) | 6,714 |
| 22 Jun 2007 | INR | 13.65 | 13.85 | 13.6 | 13.85 | 12.5909 | +0.15 (+1.09%) | 15,700 |
| 21 Jun 2007 | INR | 13.5 | 13.95 | 13.45 | 13.7 | 12.4545 | 0.0 (0.0%) | 13,310 |
| 20 Jun 2007 | INR | 14.15 | 14.95 | 13.4 | 13.7 | 12.4545 | -0.05 (-0.36%) | 10,310 |
| 19 Jun 2007 | INR | 13.6 | 13.8 | 13.5 | 13.75 | 12.5 | -0.15 (-1.08%) | 5,124 |
| 18 Jun 2007 | INR | 16.6 | 16.6 | 13.65 | 13.9 | 12.6364 | +0.05 (+0.36%) | 3,412 |
| 15 Jun 2007 | INR | 13.7 | 14.25 | 13.6 | 13.85 | 12.5909 | -0.05 (-0.36%) | 6,509 |
| 14 Jun 2007 | INR | 13.7 | 14.1 | 13.7 | 13.9 | 12.6364 | +0.3 (+2.21%) | 3,140 |
| 13 Jun 2007 | INR | 13.7 | 14.1 | 13 | 13.6 | 12.3636 | -0.1 (-0.73%) | 9,605 |
| 12 Jun 2007 | INR | 14.05 | 14.05 | 13.5 | 13.7 | 12.4545 | -0.7 (-4.86%) | 6,068 |
| 11 Jun 2007 | INR | 14.6 | 14.7 | 14.3 | 14.4 | 13.0909 | -0.3 (-2.04%) | 2,359 |
| 8 Jun 2007 | INR | 14 | 14.7 | 14 | 14.7 | 13.3636 | +0.35 (+2.44%) | 11,515 |
| 7 Jun 2007 | INR | 14.1 | 14.4 | 14.1 | 14.35 | 13.0455 | -0.15 (-1.03%) | 1,750 |
| 6 Jun 2007 | INR | 14.5 | 14.95 | 14.35 | 14.5 | 13.1818 | -0.25 (-1.69%) | 2,998 |
| 5 Jun 2007 | INR | 15 | 15.35 | 14.75 | 14.75 | 13.4091 | -0.25 (-1.67%) | 2,456 |
| 4 Jun 2007 | INR | 12.3 | 15.85 | 12.3 | 15 | 13.6364 | 0.0 (0.0%) | 24,947 |
