| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 24.15 | 24.5 | 23.05 | 23.5 | 23.5 | -0.25 (-1.05%) | 132,257 |
| 19 Jul 2007 | INR | 24.05 | 24.6 | 23.5 | 23.75 | 23.75 | -0.3 (-1.25%) | 80,258 |
| 18 Jul 2007 | INR | 23.6 | 24.35 | 23.15 | 24.05 | 24.05 | +0.45 (+1.91%) | 92,452 |
| 17 Jul 2007 | INR | 24.65 | 24.9 | 23.45 | 23.6 | 23.6 | -1 (-4.07%) | 132,550 |
| 16 Jul 2007 | INR | 24.45 | 25 | 24 | 24.6 | 24.6 | +0.75 (+3.14%) | 326,393 |
| 13 Jul 2007 | INR | 25.9 | 25.9 | 23.8 | 23.85 | 23.85 | -1.2 (-4.79%) | 273,239 |
| 12 Jul 2007 | INR | 26.75 | 26.75 | 24.55 | 25.05 | 25.05 | -0.45 (-1.76%) | 564,313 |
| 11 Jul 2007 | INR | 24.45 | 25.5 | 23.55 | 25.5 | 25.5 | +1.2 (+4.94%) | 595,118 |
| 10 Jul 2007 | INR | 22.25 | 24.3 | 22 | 24.3 | 24.3 | +2.2 (+9.95%) | 956,463 |
| 9 Jul 2007 | INR | 23.4 | 23.4 | 21.6 | 22.1 | 22.1 | +0.55 (+2.55%) | 396,878 |
| 6 Jul 2007 | INR | 19.9 | 21.55 | 19.5 | 21.55 | 21.55 | +1.95 (+9.95%) | 354,802 |
| 5 Jul 2007 | INR | 19.1 | 20 | 19.1 | 19.6 | 19.6 | -0.2 (-1.01%) | 31,191 |
| 4 Jul 2007 | INR | 19.65 | 20.3 | 19.1 | 19.8 | 19.8 | +0.4 (+2.06%) | 147,660 |
| 3 Jul 2007 | INR | 19.1 | 19.9 | 19.05 | 19.4 | 19.4 | +0.35 (+1.84%) | 38,719 |
| 2 Jul 2007 | INR | 18.95 | 19.45 | 18.8 | 19.05 | 19.05 | +0.1 (+0.53%) | 27,266 |
| 29 Jun 2007 | INR | 18.7 | 19 | 18.65 | 18.95 | 18.95 | +0.1 (+0.53%) | 37,413 |
| 28 Jun 2007 | INR | 19 | 19.25 | 18.55 | 18.85 | 18.85 | -0.25 (-1.31%) | 42,855 |
| 27 Jun 2007 | INR | 18.75 | 19.6 | 18.65 | 19.1 | 19.1 | +0.15 (+0.79%) | 51,782 |
| 26 Jun 2007 | INR | 19 | 19.15 | 18.5 | 18.95 | 18.95 | +0.3 (+1.61%) | 84,391 |
| 25 Jun 2007 | INR | 18.75 | 19 | 18.65 | 18.65 | 18.65 | -0.05 (-0.27%) | 26,725 |
| 22 Jun 2007 | INR | 19.25 | 19.5 | 18.65 | 18.7 | 18.7 | -0.55 (-2.86%) | 35,769 |
| 21 Jun 2007 | INR | 19.9 | 19.95 | 19 | 19.25 | 19.25 | +0.1 (+0.52%) | 52,988 |
| 20 Jun 2007 | INR | 18.7 | 19.45 | 18.5 | 19.15 | 19.15 | +0.9 (+4.93%) | 117,611 |
| 19 Jun 2007 | INR | 18.3 | 18.75 | 18.1 | 18.25 | 18.25 | -0.3 (-1.62%) | 41,820 |
| 18 Jun 2007 | INR | 18.85 | 18.85 | 18.3 | 18.55 | 18.55 | +0.15 (+0.82%) | 45,378 |
| 15 Jun 2007 | INR | 18.8 | 19.05 | 18.15 | 18.4 | 18.4 | -0.4 (-2.13%) | 43,080 |
| 14 Jun 2007 | INR | 18.95 | 19.15 | 18.6 | 18.8 | 18.8 | +0.3 (+1.62%) | 29,156 |
| 13 Jun 2007 | INR | 18.3 | 18.9 | 18.1 | 18.5 | 18.5 | 0.0 (0.0%) | 26,718 |
| 12 Jun 2007 | INR | 18.6 | 19.3 | 18.5 | 18.5 | 18.5 | -0.65 (-3.39%) | 105,996 |
| 11 Jun 2007 | INR | 19.1 | 19.7 | 18.95 | 19.15 | 19.15 | +0.15 (+0.79%) | 43,390 |
