| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | INR | 35 | 35.35 | 31 | 33.3 | 33.3 | -2.5 (-6.98%) | 988,546 |
| 26 Jul 2007 | INR | 35.5 | 36.45 | 35.25 | 35.8 | 35.8 | -0.1 (-0.28%) | 1,538,552 |
| 25 Jul 2007 | INR | 35.1 | 36.7 | 34.6 | 35.9 | 35.9 | +0.45 (+1.27%) | 753,415 |
| 24 Jul 2007 | INR | 37 | 37 | 35.2 | 35.45 | 35.45 | -1.55 (-4.19%) | 1,025,068 |
| 23 Jul 2007 | INR | 43.8 | 46.45 | 36.45 | 37 | 37 | -1.7 (-4.39%) | 3,156,684 |
| 20 Jul 2007 | INR | 36.7 | 38.7 | 34.3 | 38.7 | 38.7 | -15.9 (-29.12%) | 2,162,160 |
| 19 Jul 2007 | INR | 54.35 | 56.9 | 54.1 | 54.6 | 54.6 | +1.1 (+2.06%) | 2,588,580 |
| 18 Jul 2007 | INR | 55.7 | 56.8 | 52.4 | 53.5 | 53.5 | -1.65 (-2.99%) | 1,594,202 |
| 17 Jul 2007 | INR | 56.5 | 61.15 | 54.65 | 55.15 | 55.15 | -1.35 (-2.39%) | 2,123,239 |
| 16 Jul 2007 | INR | 58.65 | 58.65 | 55.65 | 56.5 | 56.5 | -0.5 (-0.88%) | 1,534,234 |
| 13 Jul 2007 | INR | 61.8 | 62.75 | 56.5 | 57 | 57 | -2.7 (-4.52%) | 2,324,427 |
| 12 Jul 2007 | INR | 56.6 | 60 | 55.75 | 59.7 | 59.7 | +4 (+7.18%) | 3,288,091 |
| 11 Jul 2007 | INR | 53 | 56 | 52.45 | 55.7 | 55.7 | +2.7 (+5.09%) | 2,220,889 |
| 10 Jul 2007 | INR | 51 | 53.75 | 51 | 53 | 53 | +2.65 (+5.26%) | 2,207,808 |
| 9 Jul 2007 | INR | 51 | 52 | 50.3 | 50.35 | 50.35 | -0.15 (-0.30%) | 945,324 |
| 6 Jul 2007 | INR | 49 | 51.3 | 48.4 | 50.5 | 50.5 | +1.1 (+2.23%) | 1,475,967 |
| 5 Jul 2007 | INR | 47.5 | 50 | 45.25 | 49.4 | 49.4 | +2.1 (+4.44%) | 1,123,667 |
| 4 Jul 2007 | INR | 49.75 | 49.75 | 46.4 | 47.3 | 47.3 | -0.65 (-1.36%) | 668,795 |
| 3 Jul 2007 | INR | 49.4 | 50 | 47.9 | 47.95 | 47.95 | -1.55 (-3.13%) | 595,358 |
| 2 Jul 2007 | INR | 48.95 | 50.2 | 48.3 | 49.5 | 49.5 | +0.8 (+1.64%) | 1,439,752 |
| 29 Jun 2007 | INR | 50 | 51.65 | 48.6 | 48.7 | 48.7 | -1.05 (-2.11%) | 1,993,824 |
| 28 Jun 2007 | INR | 51.8 | 52.4 | 49.15 | 49.75 | 49.75 | -1.55 (-3.02%) | 1,328,148 |
| 27 Jun 2007 | INR | 49.2 | 51.9 | 47.5 | 51.3 | 51.3 | +2.5 (+5.12%) | 968,221 |
| 26 Jun 2007 | INR | 48 | 50.2 | 47.55 | 48.8 | 48.8 | +0.2 (+0.41%) | 1,301,983 |
| 25 Jun 2007 | INR | 46.5 | 48.8 | 46.35 | 48.6 | 48.6 | +1.65 (+3.51%) | 805,632 |
| 22 Jun 2007 | INR | 47.25 | 47.65 | 46.1 | 46.95 | 46.95 | -0.65 (-1.37%) | 506,217 |
| 21 Jun 2007 | INR | 48.95 | 48.95 | 47.25 | 47.6 | 47.6 | -0.65 (-1.35%) | 784,999 |
| 20 Jun 2007 | INR | 46.5 | 49.9 | 46.5 | 48.25 | 48.25 | +1.75 (+3.76%) | 2,032,375 |
| 19 Jun 2007 | INR | 46.4 | 47.25 | 46 | 46.5 | 46.5 | +0.1 (+0.22%) | 539,399 |
| 18 Jun 2007 | INR | 47.3 | 48.2 | 45.3 | 46.4 | 46.4 | -0.5 (-1.07%) | 2,025,032 |
