| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 36.1 | 36.5 | 34.55 | 34.75 | 34.75 | -1.3 (-3.61%) | 125,519 |
| 12 Jul 2007 | INR | 37 | 37.5 | 35.7 | 36.05 | 36.05 | +0.1 (+0.28%) | 130,561 |
| 11 Jul 2007 | INR | 35.75 | 36.6 | 35.7 | 35.95 | 35.95 | -0.1 (-0.28%) | 353,861 |
| 10 Jul 2007 | INR | 37.5 | 37.85 | 35.8 | 36.05 | 36.05 | -1.4 (-3.74%) | 185,043 |
| 9 Jul 2007 | INR | 35.4 | 38.6 | 34.3 | 37.45 | 37.45 | +3.05 (+8.87%) | 801,483 |
| 6 Jul 2007 | INR | 35.5 | 35.9 | 34.1 | 34.4 | 34.4 | -0.95 (-2.69%) | 248,132 |
| 5 Jul 2007 | INR | 36.75 | 37.1 | 35 | 35.35 | 35.35 | -1.05 (-2.88%) | 191,373 |
| 4 Jul 2007 | INR | 38 | 38.15 | 36.15 | 36.4 | 36.4 | -0.8 (-2.15%) | 251,203 |
| 3 Jul 2007 | INR | 37.15 | 38.65 | 37 | 37.2 | 37.2 | +0.05 (+0.13%) | 497,215 |
| 2 Jul 2007 | INR | 37.55 | 38.2 | 37.05 | 37.15 | 37.15 | -0.05 (-0.13%) | 138,556 |
| 29 Jun 2007 | INR | 37 | 38.75 | 36.9 | 37.2 | 37.2 | +0.25 (+0.68%) | 946,196 |
| 28 Jun 2007 | INR | 37.8 | 38.35 | 36.6 | 36.95 | 36.95 | -0.7 (-1.86%) | 601,308 |
| 27 Jun 2007 | INR | 38.45 | 39.25 | 37.4 | 37.65 | 37.65 | -0.5 (-1.31%) | 361,368 |
| 26 Jun 2007 | INR | 39 | 39.6 | 38 | 38.15 | 38.15 | -0.85 (-2.18%) | 175,427 |
| 25 Jun 2007 | INR | 39.75 | 39.75 | 38.55 | 39 | 39 | -0.15 (-0.38%) | 777,024 |
| 22 Jun 2007 | INR | 40.2 | 40.95 | 38.85 | 39.15 | 39.15 | -0.85 (-2.13%) | 358,526 |
| 21 Jun 2007 | INR | 39.25 | 41.7 | 38.3 | 40 | 40 | +1.2 (+3.09%) | 624,100 |
| 20 Jun 2007 | INR | 41 | 41 | 38.5 | 38.8 | 38.8 | -0.6 (-1.52%) | 305,627 |
| 19 Jun 2007 | INR | 40.9 | 41.05 | 39 | 39.4 | 39.4 | -1.05 (-2.60%) | 422,449 |
| 18 Jun 2007 | INR | 42.3 | 43.65 | 40.05 | 40.45 | 40.45 | -1.15 (-2.76%) | 1,247,778 |
| 15 Jun 2007 | INR | 37.9 | 43.5 | 37.7 | 41.6 | 41.6 | +4.15 (+11.08%) | 2,769,951 |
| 14 Jun 2007 | INR | 37.65 | 38.55 | 37.05 | 37.45 | 37.45 | +0.55 (+1.49%) | 600,547 |
| 13 Jun 2007 | INR | 36.9 | 38.25 | 35.6 | 36.9 | 36.9 | +0.5 (+1.37%) | 804,576 |
| 12 Jun 2007 | INR | 37.8 | 37.9 | 36.05 | 36.4 | 36.4 | -1.55 (-4.08%) | 535,575 |
| 11 Jun 2007 | INR | 39 | 39.65 | 37.75 | 37.95 | 37.95 | -0.75 (-1.94%) | 305,608 |
| 8 Jun 2007 | INR | 39.7 | 40 | 38.05 | 38.7 | 38.7 | -1.5 (-3.73%) | 629,715 |
| 7 Jun 2007 | INR | 40 | 41.8 | 40 | 40.2 | 40.2 | +0.1 (+0.25%) | 561,980 |
| 6 Jun 2007 | INR | 41.9 | 42.15 | 40 | 40.1 | 40.1 | -1.75 (-4.18%) | 562,789 |
| 5 Jun 2007 | INR | 43 | 43 | 41.3 | 41.85 | 41.85 | -0.85 (-1.99%) | 416,543 |
| 4 Jun 2007 | INR | 43.6 | 44.3 | 42.4 | 42.7 | 42.7 | -1.65 (-3.72%) | 1,004,152 |
