| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 18.5 | 18.5 | 17.7 | 18.05 | 18.05 | +0.1 (+0.56%) | 37,379 |
| 2 Aug 2007 | INR | 16.5 | 19 | 16.5 | 17.95 | 17.95 | +0.05 (+0.28%) | 23,991 |
| 1 Aug 2007 | INR | 18.05 | 18.5 | 17.7 | 17.9 | 17.9 | -0.7 (-3.76%) | 29,335 |
| 31 Jul 2007 | INR | 18.6 | 18.7 | 18.4 | 18.6 | 18.6 | +0.25 (+1.36%) | 34,394 |
| 30 Jul 2007 | INR | 18.8 | 18.9 | 18.15 | 18.35 | 18.35 | -0.25 (-1.34%) | 29,408 |
| 27 Jul 2007 | INR | 18.2 | 19 | 18.2 | 18.6 | 18.6 | -0.4 (-2.11%) | 30,500 |
| 26 Jul 2007 | INR | 16 | 19.8 | 16 | 19 | 19 | -0.25 (-1.30%) | 46,991 |
| 25 Jul 2007 | INR | 19.75 | 19.75 | 18.6 | 19.25 | 19.25 | -0.45 (-2.28%) | 56,785 |
| 24 Jul 2007 | INR | 20.35 | 20.35 | 19.55 | 19.7 | 19.7 | -0.4 (-1.99%) | 54,792 |
| 23 Jul 2007 | INR | 20.5 | 20.75 | 20 | 20.1 | 20.1 | -0.35 (-1.71%) | 33,609 |
| 20 Jul 2007 | INR | 20.75 | 21 | 20.4 | 20.45 | 20.45 | -0.3 (-1.45%) | 28,953 |
| 19 Jul 2007 | INR | 20.6 | 21.2 | 20.6 | 20.75 | 20.75 | -0.15 (-0.72%) | 46,499 |
| 18 Jul 2007 | INR | 21.25 | 21.45 | 20.7 | 20.9 | 20.9 | -0.3 (-1.42%) | 63,015 |
| 17 Jul 2007 | INR | 21.65 | 21.65 | 21.15 | 21.2 | 21.2 | -0.15 (-0.70%) | 38,181 |
| 16 Jul 2007 | INR | 21.7 | 21.7 | 21.25 | 21.35 | 21.35 | -0.05 (-0.23%) | 61,811 |
| 13 Jul 2007 | INR | 21.75 | 21.9 | 21.2 | 21.4 | 21.4 | +0.05 (+0.23%) | 78,907 |
| 12 Jul 2007 | INR | 21.8 | 21.85 | 21.35 | 21.35 | 21.35 | -0.1 (-0.47%) | 40,631 |
| 11 Jul 2007 | INR | 21.45 | 22 | 21.4 | 21.45 | 21.45 | -0.2 (-0.92%) | 48,928 |
| 10 Jul 2007 | INR | 21.8 | 22.15 | 21.5 | 21.65 | 21.65 | -0.15 (-0.69%) | 23,152 |
| 9 Jul 2007 | INR | 21.8 | 22.35 | 21.6 | 21.8 | 21.8 | -0.1 (-0.46%) | 47,009 |
| 6 Jul 2007 | INR | 21.85 | 22.65 | 21.85 | 21.9 | 21.9 | +0.2 (+0.92%) | 87,893 |
| 5 Jul 2007 | INR | 25 | 25 | 21.55 | 21.7 | 21.7 | -0.6 (-2.69%) | 55,105 |
| 4 Jul 2007 | INR | 23.2 | 23.45 | 22.25 | 22.3 | 22.3 | -0.55 (-2.41%) | 35,748 |
| 3 Jul 2007 | INR | 22.7 | 23.25 | 22.3 | 22.85 | 22.85 | +0.55 (+2.47%) | 130,102 |
| 2 Jul 2007 | INR | 25.4 | 25.4 | 22.1 | 22.3 | 22.3 | +0.1 (+0.45%) | 62,558 |
| 29 Jun 2007 | INR | 22.2 | 22.35 | 22 | 22.2 | 22.2 | +0.05 (+0.23%) | 49,222 |
| 28 Jun 2007 | INR | 22.1 | 22.6 | 22.05 | 22.15 | 22.15 | +0.05 (+0.23%) | 42,405 |
| 27 Jun 2007 | INR | 22.5 | 22.7 | 22.1 | 22.1 | 22.1 | -0.25 (-1.12%) | 34,452 |
| 26 Jun 2007 | INR | 22.8 | 23.05 | 22.35 | 22.35 | 22.35 | -0.5 (-2.19%) | 75,838 |
| 25 Jun 2007 | INR | 23 | 23.2 | 22.75 | 22.85 | 22.85 | +0.2 (+0.88%) | 58,502 |
