| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2007 | INR | 16.65 | 17 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 3,451 |
| 1 Aug 2007 | INR | 17.05 | 18.15 | 16.55 | 16.6 | 16.6 | -0.8 (-4.60%) | 5,757 |
| 31 Jul 2007 | INR | 17.8 | 18.1 | 17.3 | 17.4 | 17.4 | -0.55 (-3.06%) | 9,987 |
| 30 Jul 2007 | INR | 17 | 18.1 | 16.8 | 17.95 | 17.95 | +0.55 (+3.16%) | 49,879 |
| 27 Jul 2007 | INR | 17.9 | 17.9 | 16.8 | 17.4 | 17.4 | -0.7 (-3.87%) | 18,011 |
| 26 Jul 2007 | INR | 16.75 | 18.55 | 16.7 | 18.1 | 18.1 | +1.4 (+8.38%) | 50,181 |
| 25 Jul 2007 | INR | 16.7 | 16.95 | 16.5 | 16.7 | 16.7 | -0.2 (-1.18%) | 5,701 |
| 24 Jul 2007 | INR | 18.35 | 18.35 | 16.9 | 16.9 | 16.9 | -0.55 (-3.15%) | 6,308 |
| 23 Jul 2007 | INR | 17.85 | 18 | 17.25 | 17.45 | 17.45 | -0.85 (-4.64%) | 12,430 |
| 20 Jul 2007 | INR | 16.6 | 18.55 | 16.5 | 18.3 | 18.3 | +1.45 (+8.61%) | 28,823 |
| 19 Jul 2007 | INR | 17.2 | 17.2 | 16.5 | 16.85 | 16.85 | +0.35 (+2.12%) | 7,417 |
| 18 Jul 2007 | INR | 16.55 | 17.2 | 16.3 | 16.5 | 16.5 | -0.05 (-0.30%) | 21,541 |
| 17 Jul 2007 | INR | 16.85 | 17.4 | 16.55 | 16.55 | 16.55 | -0.1 (-0.60%) | 9,603 |
| 16 Jul 2007 | INR | 16.8 | 16.85 | 16.45 | 16.65 | 16.65 | -0.55 (-3.20%) | 9,704 |
| 13 Jul 2007 | INR | 16 | 17.75 | 16 | 17.2 | 17.2 | +1.15 (+7.17%) | 22,725 |
| 12 Jul 2007 | INR | 16.75 | 16.75 | 16.05 | 16.05 | 16.05 | -0.35 (-2.13%) | 8,595 |
| 11 Jul 2007 | INR | 16.05 | 17 | 15.9 | 16.4 | 16.4 | +0.4 (+2.50%) | 6,257 |
| 10 Jul 2007 | INR | 16.35 | 16.6 | 16 | 16 | 16 | -0.25 (-1.54%) | 7,076 |
| 9 Jul 2007 | INR | 17.1 | 17.2 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 7,072 |
| 6 Jul 2007 | INR | 16.3 | 16.8 | 16.25 | 16.5 | 16.5 | +0.1 (+0.61%) | 5,324 |
| 5 Jul 2007 | INR | 17.2 | 17.2 | 16.35 | 16.4 | 16.4 | -0.4 (-2.38%) | 3,679 |
| 4 Jul 2007 | INR | 17 | 17.2 | 16.35 | 16.8 | 16.8 | -0.05 (-0.30%) | 7,623 |
| 3 Jul 2007 | INR | 17.2 | 17.5 | 16.75 | 16.85 | 16.85 | -0.15 (-0.88%) | 4,633 |
| 2 Jul 2007 | INR | 17 | 17.75 | 17 | 17 | 17 | +0.2 (+1.19%) | 5,119 |
| 29 Jun 2007 | INR | 17.2 | 17.2 | 16.65 | 16.8 | 16.8 | +0.1 (+0.60%) | 4,635 |
| 28 Jun 2007 | INR | 16.3 | 17.2 | 16.3 | 16.7 | 16.7 | -0.15 (-0.89%) | 1,940 |
| 27 Jun 2007 | INR | 16.3 | 17 | 16.15 | 16.85 | 16.85 | +0.35 (+2.12%) | 8,632 |
| 26 Jun 2007 | INR | 16.8 | 16.8 | 16.25 | 16.5 | 16.5 | -0.1 (-0.60%) | 4,400 |
| 25 Jun 2007 | INR | 17 | 17 | 16.6 | 16.6 | 16.6 | -0.4 (-2.35%) | 4,798 |
| 22 Jun 2007 | INR | 16.25 | 17 | 16.25 | 17 | 17 | +0.5 (+3.03%) | 1,859 |
