| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 45.9 | 46.1 | 44.25 | 45.95 | 45.95 | +2.05 (+4.67%) | 272,792 |
| 12 Jul 2007 | INR | 43 | 43.9 | 42.5 | 43.9 | 43.9 | +1.9 (+4.52%) | 254,279 |
| 11 Jul 2007 | INR | 40 | 42 | 40 | 42 | 42 | +0.45 (+1.08%) | 154,379 |
| 10 Jul 2007 | INR | 44 | 44 | 41.5 | 41.55 | 41.55 | -0.25 (-0.60%) | 150,428 |
| 9 Jul 2007 | INR | 38.5 | 42 | 38.1 | 41.8 | 41.8 | +1.8 (+4.50%) | 262,040 |
| 6 Jul 2007 | INR | 38.3 | 40.3 | 38.05 | 40 | 40 | +1.7 (+4.44%) | 147,658 |
| 5 Jul 2007 | INR | 39.3 | 39.5 | 37.75 | 38.3 | 38.3 | -1.2 (-3.04%) | 35,474 |
| 4 Jul 2007 | INR | 40 | 40 | 38.5 | 39.5 | 39.5 | +0.75 (+1.94%) | 54,060 |
| 3 Jul 2007 | INR | 39.8 | 40.25 | 38.5 | 38.75 | 38.75 | +0.3 (+0.78%) | 180,978 |
| 2 Jul 2007 | INR | 38.2 | 38.95 | 37.5 | 38.45 | 38.45 | +1.15 (+3.08%) | 115,896 |
| 29 Jun 2007 | INR | 35.95 | 37.3 | 35.95 | 37.3 | 37.3 | +1.8 (+5.07%) | 129,012 |
| 28 Jun 2007 | INR | 34.95 | 36 | 34.95 | 35.5 | 35.5 | +1 (+2.90%) | 57,694 |
| 27 Jun 2007 | INR | 33.9 | 35.25 | 33.9 | 34.5 | 34.5 | +1 (+2.99%) | 59,522 |
| 26 Jun 2007 | INR | 35.9 | 36.15 | 33.5 | 33.5 | 33.5 | -1.5 (-4.29%) | 49,642 |
| 25 Jun 2007 | INR | 36.45 | 36.5 | 33.7 | 35 | 35 | -0.5 (-1.41%) | 150,034 |
| 22 Jun 2007 | INR | 34.25 | 35.5 | 33.2 | 35.5 | 35.5 | +3.25 (+10.08%) | 443,616 |
| 21 Jun 2007 | INR | 30.5 | 32.25 | 30.5 | 32.25 | 32.25 | +2.95 (+10.07%) | 231,598 |
| 20 Jun 2007 | INR | 26.35 | 29.3 | 26.15 | 29.3 | 29.3 | +2.75 (+10.36%) | 41,731 |
| 19 Jun 2007 | INR | 27.85 | 27.85 | 26.55 | 26.55 | 26.55 | -0.95 (-3.45%) | 2,438 |
| 18 Jun 2007 | INR | 27.3 | 27.9 | 27.2 | 27.5 | 27.5 | +0.8 (+3.00%) | 10,706 |
| 15 Jun 2007 | INR | 27.1 | 28 | 26.6 | 26.7 | 26.7 | -0.5 (-1.84%) | 6,341 |
| 14 Jun 2007 | INR | 27.25 | 27.25 | 26.3 | 27.2 | 27.2 | +0.45 (+1.68%) | 6,712 |
| 13 Jun 2007 | INR | 27.65 | 27.8 | 26.65 | 26.75 | 26.75 | -0.25 (-0.93%) | 5,598 |
| 12 Jun 2007 | INR | 29.2 | 30.45 | 26.55 | 27 | 27 | -1 (-3.57%) | 62,294 |
| 11 Jun 2007 | INR | 26.5 | 28.7 | 26.05 | 28 | 28 | +2.1 (+8.11%) | 60,702 |
| 8 Jun 2007 | INR | 25.85 | 26.65 | 25.8 | 25.9 | 25.9 | +0.15 (+0.58%) | 4,628 |
| 7 Jun 2007 | INR | 25.5 | 26.3 | 25.05 | 25.75 | 25.75 | +0.05 (+0.19%) | 6,605 |
| 6 Jun 2007 | INR | 27.6 | 27.6 | 25.7 | 25.7 | 25.7 | -0.9 (-3.38%) | 6,971 |
| 5 Jun 2007 | INR | 26.65 | 26.8 | 26.4 | 26.6 | 26.6 | -0.05 (-0.19%) | 4,946 |
| 4 Jun 2007 | INR | 26.25 | 27 | 26.2 | 26.65 | 26.65 | -0.35 (-1.30%) | 8,834 |
