| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | INR | 14.56 | 15.45 | 14.56 | 15.45 | 15.45 | +0.55 (+3.69%) | 2,760 |
| 10 Jul 2007 | INR | 14.55 | 15.5 | 14.51 | 14.9 | 14.9 | -0.45 (-2.93%) | 1,551 |
| 9 Jul 2007 | INR | 14 | 15.35 | 14 | 15.35 | 15.35 | +1.25 (+8.87%) | 2,700 |
| 6 Jul 2007 | INR | 13.6 | 14.15 | 13.57 | 14.1 | 14.1 | -0.15 (-1.05%) | 500 |
| 5 Jul 2007 | INR | 13.76 | 14.25 | 13.76 | 14.25 | 14.25 | +0.05 (+0.35%) | 1,800 |
| 4 Jul 2007 | INR | 14.5 | 14.55 | 14.2 | 14.2 | 14.2 | -0.5 (-3.40%) | 1,801 |
| 3 Jul 2007 | INR | 14.05 | 14.7 | 14.05 | 14.7 | 14.7 | +0.05 (+0.34%) | 2,100 |
| 2 Jul 2007 | INR | 14.7 | 14.75 | 14.65 | 14.65 | 14.65 | -0.35 (-2.33%) | 1,357 |
| 29 Jun 2007 | INR | 14.5 | 15.5 | 14.1 | 15 | 15 | +0.2 (+1.35%) | 4,450 |
| 28 Jun 2007 | INR | 15.65 | 15.65 | 14.8 | 14.8 | 14.8 | -0.15 (-1.00%) | 800 |
| 27 Jun 2007 | INR | 14.65 | 15.45 | 14.6 | 14.95 | 14.95 | +0.25 (+1.70%) | 1,400 |
| 26 Jun 2007 | INR | 15.75 | 15.75 | 14.55 | 14.7 | 14.7 | -0.15 (-1.01%) | 2,465 |
| 25 Jun 2007 | INR | 15.2 | 15.2 | 14.85 | 14.85 | 14.85 | -0.7 (-4.50%) | 6,000 |
| 22 Jun 2007 | INR | 15.05 | 15.75 | 15 | 15.55 | 15.55 | +0.05 (+0.32%) | 2,126 |
| 21 Jun 2007 | INR | 16 | 16.8 | 15.5 | 15.5 | 15.5 | -0.7 (-4.32%) | 3,250 |
| 20 Jun 2007 | INR | 16.1 | 16.2 | 16.1 | 16.2 | 16.2 | +0.7 (+4.52%) | 800 |
| 19 Jun 2007 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | -0.4 (-2.52%) | 100 |
| 18 Jun 2007 | INR | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | -0.15 (-0.93%) | 1,400 |
| 15 Jun 2007 | INR | 14.65 | 16.05 | 14.65 | 16.05 | 16.05 | +0.75 (+4.90%) | 2,402 |
| 14 Jun 2007 | INR | 16.1 | 16.1 | 15.05 | 15.3 | 15.3 | +0.25 (+1.66%) | 1,900 |
| 13 Jun 2007 | INR | 15.5 | 16 | 15.05 | 15.05 | 15.05 | -0.2 (-1.31%) | 3,114 |
| 12 Jun 2007 | INR | 16.25 | 16.25 | 15.25 | 15.25 | 15.25 | -0.6 (-3.79%) | 1,650 |
| 11 Jun 2007 | INR | 15.55 | 16.1 | 15.55 | 15.85 | 15.85 | -0.2 (-1.25%) | 1,400 |
| 8 Jun 2007 | INR | 15.9 | 16.1 | 15.9 | 16.05 | 16.05 | -0.1 (-0.62%) | 2,550 |
| 7 Jun 2007 | INR | 16.05 | 16.15 | 16.05 | 16.15 | 16.15 | +0.05 (+0.31%) | 1,800 |
| 6 Jun 2007 | INR | 16.25 | 16.5 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 3,800 |
| 5 Jun 2007 | INR | 15.9 | 16.1 | 15.9 | 16.1 | 16.1 | -0.3 (-1.83%) | 1,800 |
| 4 Jun 2007 | INR | 16.35 | 16.4 | 16.3 | 16.4 | 16.4 | -0.5 (-2.96%) | 750 |
| 31 May 2007 | INR | 16 | 16.9 | 16 | 16.9 | 16.9 | +0.45 (+2.74%) | 3,000 |
| 30 May 2007 | INR | 16.25 | 16.45 | 16 | 16.45 | 16.45 | +0.8 (+5.11%) | 5,190 |
