| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | INR | 13.1 | 13.45 | 13 | 13.14 | 32.85 | -0.09 (-0.68%) | 75,529 |
| 5 Jul 2007 | INR | 13.49 | 13.7 | 12.71 | 13.23 | 33.075 | -0.03 (-0.23%) | 67,862 |
| 4 Jul 2007 | INR | 14.25 | 14.25 | 13 | 13.26 | 33.15 | -0.58 (-4.19%) | 69,399 |
| 3 Jul 2007 | INR | 15.2 | 15.2 | 13.25 | 13.84 | 34.6 | -0.03 (-0.22%) | 203,620 |
| 2 Jul 2007 | INR | 12 | 14.05 | 11.8 | 13.87 | 34.675 | +2.37 (+20.61%) | 270,411 |
| 29 Jun 2007 | INR | 11.5 | 11.99 | 11.5 | 11.5 | 28.75 | -0.12 (-1.03%) | 77,610 |
| 28 Jun 2007 | INR | 11.9 | 12.44 | 11.56 | 11.62 | 29.05 | +0.03 (+0.26%) | 47,739 |
| 27 Jun 2007 | INR | 11.8 | 11.8 | 11.36 | 11.59 | 28.975 | +0.14 (+1.22%) | 66,770 |
| 26 Jun 2007 | INR | 11.54 | 12 | 11.25 | 11.45 | 28.625 | +0.05 (+0.44%) | 51,782 |
| 25 Jun 2007 | INR | 11.6 | 11.9 | 11.2 | 11.4 | 28.5 | +0.14 (+1.24%) | 24,814 |
| 22 Jun 2007 | INR | 11.5 | 11.95 | 11.16 | 11.26 | 28.15 | -0.08 (-0.71%) | 46,540 |
| 21 Jun 2007 | INR | 11.5 | 11.98 | 10.6 | 11.34 | 28.35 | +0.35 (+3.18%) | 64,017 |
| 20 Jun 2007 | INR | 10 | 11.5 | 9.8 | 10.99 | 27.475 | +1.19 (+12.14%) | 49,939 |
| 19 Jun 2007 | INR | 9.9 | 10.07 | 9.8 | 9.8 | 24.5 | -0.11 (-1.11%) | 21,526 |
| 18 Jun 2007 | INR | 9.92 | 10.06 | 9.76 | 9.91 | 24.775 | +0.08 (+0.81%) | 20,759 |
| 15 Jun 2007 | INR | 10.11 | 10.11 | 9.76 | 9.83 | 24.575 | -0.28 (-2.77%) | 23,803 |
| 14 Jun 2007 | INR | 9.95 | 10.23 | 9.95 | 10.11 | 25.275 | +0.21 (+2.12%) | 22,878 |
| 13 Jun 2007 | INR | 9.9 | 10 | 9.65 | 9.9 | 24.75 | -0.22 (-2.17%) | 21,025 |
| 12 Jun 2007 | INR | 10.05 | 10.6 | 9.95 | 10.12 | 25.3 | -0.18 (-1.75%) | 27,017 |
| 11 Jun 2007 | INR | 10.55 | 11.94 | 10.27 | 10.3 | 25.75 | +0.06 (+0.59%) | 25,410 |
| 8 Jun 2007 | INR | 10.6 | 10.7 | 10.2 | 10.24 | 25.6 | -0.31 (-2.94%) | 29,490 |
| 7 Jun 2007 | INR | 10.56 | 10.65 | 10.35 | 10.55 | 26.375 | -0.16 (-1.49%) | 22,741 |
| 6 Jun 2007 | INR | 10.51 | 10.88 | 10.32 | 10.71 | 26.775 | -0.04 (-0.37%) | 21,413 |
| 5 Jun 2007 | INR | 10.58 | 10.75 | 10.52 | 10.75 | 26.875 | +0.15 (+1.42%) | 10,403 |
| 4 Jun 2007 | INR | 10.52 | 10.89 | 10.52 | 10.6 | 26.5 | +0.03 (+0.28%) | 15,032 |
| 31 May 2007 | INR | 10.61 | 10.89 | 10.5 | 10.57 | 26.425 | -0.01 (-0.09%) | 28,348 |
| 30 May 2007 | INR | 10.97 | 10.99 | 10.5 | 10.58 | 26.45 | -0.12 (-1.12%) | 20,311 |
| 29 May 2007 | INR | 10.74 | 10.75 | 10.6 | 10.7 | 26.75 | +0.02 (+0.19%) | 23,173 |
| 28 May 2007 | INR | 10.94 | 11 | 10.6 | 10.68 | 26.7 | -0.16 (-1.48%) | 18,767 |
| 25 May 2007 | INR | 11.14 | 11.14 | 10.7 | 10.84 | 27.1 | -0.06 (-0.55%) | 11,001 |
