| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | INR | 26.4 | 26.4 | 24.75 | 24.85 | 24.85 | -1.3 (-4.97%) | 61,252 |
| 23 Jul 2007 | INR | 24.9 | 26.7 | 24.9 | 26.15 | 26.15 | +0.65 (+2.55%) | 68,696 |
| 20 Jul 2007 | INR | 26.5 | 27.25 | 25.3 | 25.5 | 25.5 | -1.2 (-4.49%) | 109,534 |
| 19 Jul 2007 | INR | 27 | 27.05 | 26.25 | 26.7 | 26.7 | +0.85 (+3.29%) | 157,943 |
| 18 Jul 2007 | INR | 26.85 | 26.85 | 25.35 | 25.85 | 25.85 | -0.85 (-3.18%) | 185,777 |
| 17 Jul 2007 | INR | 26.9 | 27.75 | 25.3 | 26.7 | 26.7 | +0.25 (+0.95%) | 603,605 |
| 16 Jul 2007 | INR | 29.1 | 29.1 | 26.35 | 26.45 | 26.45 | -1.25 (-4.51%) | 474,292 |
| 13 Jul 2007 | INR | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | +1.35 (+5.12%) | 69,014 |
| 12 Jul 2007 | INR | 25 | 26.35 | 25 | 26.35 | 26.35 | +2.4 (+10.02%) | 142,072 |
| 11 Jul 2007 | INR | 22 | 23.95 | 21.95 | 23.95 | 23.95 | +2.25 (+10.37%) | 375,732 |
| 10 Jul 2007 | INR | 21.65 | 22 | 20.5 | 21.7 | 21.7 | +0.6 (+2.84%) | 109,349 |
| 9 Jul 2007 | INR | 22 | 22 | 20.75 | 21.1 | 21.1 | +0.7 (+3.43%) | 108,799 |
| 6 Jul 2007 | INR | 20.2 | 20.5 | 20 | 20.4 | 20.4 | +0.45 (+2.26%) | 41,961 |
| 5 Jul 2007 | INR | 20.6 | 21.5 | 19.75 | 19.95 | 19.95 | -0.5 (-2.44%) | 224,802 |
| 4 Jul 2007 | INR | 19.75 | 20.75 | 19.75 | 20.45 | 20.45 | +0.65 (+3.28%) | 215,015 |
| 3 Jul 2007 | INR | 18.5 | 20.1 | 18.5 | 19.8 | 19.8 | +0.3 (+1.54%) | 140,712 |
| 2 Jul 2007 | INR | 19 | 19.5 | 19 | 19.5 | 19.5 | +0.3 (+1.56%) | 110,759 |
| 29 Jun 2007 | INR | 18.3 | 19.2 | 18.3 | 19.2 | 19.2 | +0.4 (+2.13%) | 76,091 |
| 28 Jun 2007 | INR | 18.5 | 19.3 | 18.5 | 18.8 | 18.8 | +0.1 (+0.53%) | 24,521 |
| 27 Jun 2007 | INR | 18.5 | 19.3 | 18 | 18.7 | 18.7 | -0.1 (-0.53%) | 44,516 |
| 26 Jun 2007 | INR | 19.4 | 19.4 | 18.3 | 18.8 | 18.8 | +0.35 (+1.90%) | 46,384 |
| 25 Jun 2007 | INR | 18.1 | 18.8 | 18.1 | 18.45 | 18.45 | +0.4 (+2.22%) | 24,636 |
| 22 Jun 2007 | INR | 18.1 | 18.7 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 65,395 |
| 21 Jun 2007 | INR | 18.5 | 18.5 | 18.05 | 18.05 | 18.05 | -0.25 (-1.37%) | 31,293 |
| 20 Jun 2007 | INR | 18.9 | 18.9 | 18.05 | 18.3 | 18.3 | 0.0 (0.0%) | 20,988 |
| 19 Jun 2007 | INR | 18.95 | 19 | 18.05 | 18.3 | 18.3 | -0.05 (-0.27%) | 38,256 |
| 18 Jun 2007 | INR | 18.7 | 18.9 | 18.05 | 18.35 | 18.35 | -0.4 (-2.13%) | 37,882 |
| 15 Jun 2007 | INR | 19.2 | 19.2 | 18.5 | 18.75 | 18.75 | -0.05 (-0.27%) | 49,400 |
| 14 Jun 2007 | INR | 18.3 | 18.9 | 17.75 | 18.8 | 18.8 | +0.5 (+2.73%) | 36,080 |
| 13 Jun 2007 | INR | 18.8 | 19.35 | 18.3 | 18.3 | 18.3 | -0.85 (-4.44%) | 65,386 |
