| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 67.4 | 72.1 | 66.1 | 68.25 | 68.25 | +0.65 (+0.96%) | 2,397,736 |
| 17 Jul 2007 | INR | 76.9 | 77.5 | 67.05 | 67.6 | 67.6 | -8.5 (-11.17%) | 1,652,881 |
| 16 Jul 2007 | INR | 64.4 | 76.1 | 64.1 | 76.1 | 76.1 | +12.65 (+19.94%) | 2,894,556 |
| 13 Jul 2007 | INR | 58.9 | 64.25 | 58.25 | 63.45 | 63.45 | +5.3 (+9.11%) | 826,713 |
| 12 Jul 2007 | INR | 58.5 | 59 | 57.55 | 58.15 | 58.15 | +0.95 (+1.66%) | 213,185 |
| 11 Jul 2007 | INR | 59.5 | 59.5 | 57.05 | 57.2 | 57.2 | -2.2 (-3.70%) | 299,447 |
| 10 Jul 2007 | INR | 59.1 | 61.95 | 58.95 | 59.4 | 59.4 | +0.5 (+0.85%) | 641,730 |
| 9 Jul 2007 | INR | 61.5 | 61.5 | 58.5 | 58.9 | 58.9 | -1.95 (-3.20%) | 247,375 |
| 6 Jul 2007 | INR | 61.9 | 62 | 60.5 | 60.85 | 60.85 | -1.1 (-1.78%) | 142,670 |
| 5 Jul 2007 | INR | 62.95 | 62.95 | 61.5 | 61.95 | 61.95 | -0.2 (-0.32%) | 160,964 |
| 4 Jul 2007 | INR | 63.4 | 63.6 | 61.9 | 62.15 | 62.15 | -1.1 (-1.74%) | 116,552 |
| 3 Jul 2007 | INR | 63 | 64.5 | 63 | 63.25 | 63.25 | +0.25 (+0.40%) | 121,883 |
| 2 Jul 2007 | INR | 63.05 | 64.4 | 62 | 63 | 63 | -0.45 (-0.71%) | 218,210 |
| 29 Jun 2007 | INR | 65 | 65.8 | 63.1 | 63.45 | 63.45 | -1.7 (-2.61%) | 237,251 |
| 28 Jun 2007 | INR | 66.5 | 66.95 | 64 | 65.15 | 65.15 | -1.15 (-1.73%) | 504,584 |
| 27 Jun 2007 | INR | 67.4 | 69 | 66.15 | 66.3 | 66.3 | -0.6 (-0.90%) | 230,997 |
| 26 Jun 2007 | INR | 67.5 | 67.85 | 66.6 | 66.9 | 66.9 | -0.6 (-0.89%) | 156,468 |
| 25 Jun 2007 | INR | 66.9 | 67.95 | 66.9 | 67.5 | 67.5 | +0.6 (+0.90%) | 66,551 |
| 22 Jun 2007 | INR | 67.2 | 68.75 | 66.6 | 66.9 | 66.9 | 0.0 (0.0%) | 238,108 |
| 21 Jun 2007 | INR | 68.6 | 69.45 | 66.15 | 66.9 | 66.9 | -1.55 (-2.26%) | 355,187 |
| 20 Jun 2007 | INR | 70 | 70.05 | 68.25 | 68.45 | 68.45 | -0.75 (-1.08%) | 181,709 |
| 19 Jun 2007 | INR | 70 | 70.25 | 68 | 69.2 | 69.2 | -0.05 (-0.07%) | 598,540 |
| 18 Jun 2007 | INR | 72.1 | 72.95 | 68.6 | 69.25 | 69.25 | -2.55 (-3.55%) | 572,371 |
| 15 Jun 2007 | INR | 74.25 | 74.25 | 71 | 71.8 | 71.8 | -1.15 (-1.58%) | 644,914 |
| 14 Jun 2007 | INR | 71 | 73.85 | 70.85 | 72.95 | 72.95 | +2.7 (+3.84%) | 567,580 |
| 13 Jun 2007 | INR | 68.5 | 72.25 | 67.75 | 70.25 | 70.25 | +1.8 (+2.63%) | 1,001,789 |
| 12 Jun 2007 | INR | 70 | 70 | 68.1 | 68.45 | 68.45 | -1.35 (-1.93%) | 211,066 |
| 11 Jun 2007 | INR | 69.9 | 71.6 | 69.1 | 69.8 | 69.8 | +0.8 (+1.16%) | 293,599 |
| 8 Jun 2007 | INR | 69.2 | 70.3 | 68.4 | 69 | 69 | -0.9 (-1.29%) | 328,155 |
| 7 Jun 2007 | INR | 71.55 | 72 | 69.5 | 69.9 | 69.9 | -1.65 (-2.31%) | 348,033 |
