| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 57.33 | 58.06 | 57.14 | 57.79 | 57.79 | +0.39 (+0.68%) | 1,303,048 |
| 17 Jul 2007 | INR | 57.78 | 58.21 | 57.23 | 57.4 | 57.4 | -0.44 (-0.76%) | 3,028,884 |
| 16 Jul 2007 | INR | 58.22 | 58.72 | 57.56 | 57.84 | 57.84 | -0.26 (-0.45%) | 2,052,649 |
| 13 Jul 2007 | INR | 58.27 | 58.66 | 57.9 | 58.1 | 58.1 | +0.11 (+0.19%) | 1,523,476 |
| 12 Jul 2007 | INR | 57.71 | 58.29 | 57.33 | 57.99 | 57.99 | +0.88 (+1.54%) | 2,276,979 |
| 11 Jul 2007 | INR | 58.22 | 58.56 | 56.89 | 57.11 | 57.11 | -0.98 (-1.69%) | 3,807,677 |
| 10 Jul 2007 | INR | 59.79 | 60.64 | 57.99 | 58.09 | 58.09 | -1.37 (-2.30%) | 5,047,878 |
| 9 Jul 2007 | INR | 59.33 | 59.88 | 59.14 | 59.46 | 59.46 | -0.01 (-0.02%) | 4,002,941 |
| 6 Jul 2007 | INR | 59.61 | 59.76 | 59 | 59.47 | 59.47 | -0.14 (-0.23%) | 5,864,790 |
| 5 Jul 2007 | INR | 59.76 | 59.98 | 58.68 | 59.61 | 59.61 | +0.63 (+1.07%) | 2,933,862 |
| 4 Jul 2007 | INR | 59.22 | 60 | 58.48 | 58.98 | 58.98 | -0.03 (-0.05%) | 4,338,808 |
| 3 Jul 2007 | INR | 60 | 61.56 | 58.89 | 59.01 | 59.01 | -1.02 (-1.70%) | 4,682,905 |
| 2 Jul 2007 | INR | 59 | 60.58 | 58.91 | 60.03 | 60.03 | -0.11 (-0.18%) | 2,956,763 |
| 29 Jun 2007 | INR | 58.64 | 62.44 | 58.12 | 60.14 | 60.14 | +1.67 (+2.86%) | 2,519,835 |
| 28 Jun 2007 | INR | 58.87 | 58.87 | 58 | 58.47 | 58.47 | +0.39 (+0.67%) | 3,495,026 |
| 27 Jun 2007 | INR | 58.87 | 58.89 | 57.56 | 58.08 | 58.08 | -0.1 (-0.17%) | 6,821,405 |
| 26 Jun 2007 | INR | 59.51 | 59.6 | 57.93 | 58.18 | 58.18 | -0.55 (-0.94%) | 5,176,546 |
| 25 Jun 2007 | INR | 60.89 | 60.89 | 58.44 | 58.73 | 58.73 | -1.78 (-2.94%) | 5,484,427 |
| 22 Jun 2007 | INR | 64.44 | 64.44 | 60.09 | 60.51 | 60.51 | -0.32 (-0.53%) | 3,238,805 |
| 21 Jun 2007 | INR | 59.56 | 61.33 | 58.79 | 60.83 | 60.83 | +2.37 (+4.05%) | 6,403,278 |
| 20 Jun 2007 | INR | 58.89 | 59.33 | 58.23 | 58.46 | 58.46 | -0.17 (-0.29%) | 1,980,613 |
| 19 Jun 2007 | INR | 58.67 | 59.46 | 57.78 | 58.63 | 58.63 | -0.06 (-0.10%) | 4,366,100 |
| 18 Jun 2007 | INR | 61.11 | 61.11 | 58.51 | 58.69 | 58.69 | -2.05 (-3.38%) | 2,319,805 |
| 15 Jun 2007 | INR | 59.32 | 61.22 | 59.01 | 60.74 | 60.74 | +0.74 (+1.23%) | 2,246,757 |
| 14 Jun 2007 | INR | 60.02 | 60.88 | 59.57 | 60 | 60 | +0.18 (+0.30%) | 1,702,436 |
| 13 Jun 2007 | INR | 61.56 | 62.08 | 59.56 | 59.82 | 59.82 | -1.74 (-2.83%) | 2,056,438 |
| 12 Jun 2007 | INR | 61.36 | 61.88 | 60.01 | 61.56 | 61.56 | +0.69 (+1.13%) | 5,250,351 |
| 11 Jun 2007 | INR | 58.92 | 61.11 | 58.78 | 60.87 | 60.87 | +2.85 (+4.91%) | 3,501,141 |
| 8 Jun 2007 | INR | 60 | 60 | 57.78 | 58.02 | 58.02 | -2.39 (-3.96%) | 3,656,576 |
| 7 Jun 2007 | INR | 62.22 | 62.44 | 60.08 | 60.41 | 60.41 | -1.15 (-1.87%) | 4,203,916 |
