| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2007 | INR | 20.6533 | 21 | 20 | 20.1467 | 20.1467 | -0.453 (-2.20%) | 96,681 |
| 1 Aug 2007 | INR | 19.5067 | 21.2533 | 19.3467 | 20.6 | 20.6 | +1 (+5.10%) | 426,941 |
| 31 Jul 2007 | INR | 19.5067 | 20.5067 | 19.4533 | 19.6 | 19.6 | +0.4 (+2.08%) | 70,095 |
| 30 Jul 2007 | INR | 19.0533 | 19.5467 | 19 | 19.2 | 19.2 | -0.053 (-0.28%) | 43,661 |
| 27 Jul 2007 | INR | 18.2533 | 20 | 18.2533 | 19.2533 | 19.2533 | +0.107 (+0.56%) | 221,694 |
| 26 Jul 2007 | INR | 20.2 | 20.3467 | 18.9067 | 19.1467 | 19.1467 | -0.8 (-4.01%) | 474,632 |
| 25 Jul 2007 | INR | 21.3467 | 21.3467 | 19.7467 | 19.9467 | 19.9467 | -0.707 (-3.42%) | 154,706 |
| 24 Jul 2007 | INR | 19.8 | 22.2533 | 19.8 | 20.6533 | 20.6533 | +0.8 (+4.03%) | 1,016,132 |
| 23 Jul 2007 | INR | 19.6533 | 20.5067 | 19.6 | 19.8533 | 19.8533 | +0.253 (+1.29%) | 192,127 |
| 20 Jul 2007 | INR | 19.5467 | 19.9067 | 19.5467 | 19.6 | 19.6 | -0.307 (-1.54%) | 95,131 |
| 19 Jul 2007 | INR | 19.9067 | 21 | 19.6533 | 19.9067 | 19.9067 | +0.253 (+1.29%) | 195,364 |
| 18 Jul 2007 | INR | 19.5067 | 20 | 19.3467 | 19.6533 | 19.6533 | +0.053 (+0.27%) | 55,733 |
| 17 Jul 2007 | INR | 19.5467 | 20.2533 | 19.5467 | 19.6 | 19.6 | -0.4 (-2%) | 118,878 |
| 16 Jul 2007 | INR | 20 | 20.3067 | 20 | 20 | 20 | +0.053 (+0.27%) | 91,339 |
| 13 Jul 2007 | INR | 20.1067 | 20.3467 | 19.9067 | 19.9467 | 19.9467 | -0.107 (-0.53%) | 46,665 |
| 12 Jul 2007 | INR | 20.3067 | 20.9467 | 19.9467 | 20.0533 | 20.0533 | 0.0 (0.0%) | 355,115 |
| 11 Jul 2007 | INR | 19.8533 | 20.4533 | 19.8533 | 20.0533 | 20.0533 | +0.107 (+0.53%) | 200,172 |
| 10 Jul 2007 | INR | 20.2 | 20.3467 | 19.9067 | 19.9467 | 19.9467 | -0.107 (-0.53%) | 63,157 |
| 9 Jul 2007 | INR | 20.2533 | 20.4 | 20 | 20.0533 | 20.0533 | +0.053 (+0.27%) | 104,766 |
| 6 Jul 2007 | INR | 20.1467 | 20.2533 | 19.9067 | 20 | 20 | 0.0 (0.0%) | 44,846 |
| 5 Jul 2007 | INR | 19.8533 | 20.4533 | 19.8 | 20 | 20 | -0.053 (-0.27%) | 61,373 |
| 4 Jul 2007 | INR | 20.9067 | 20.9067 | 20 | 20.0533 | 20.0533 | -0.453 (-2.21%) | 105,339 |
| 3 Jul 2007 | INR | 20.6533 | 21.2 | 20.3467 | 20.5067 | 20.5067 | -0.2 (-0.97%) | 111,946 |
| 2 Jul 2007 | INR | 21.3067 | 21.3467 | 20.6533 | 20.7067 | 20.7067 | -0.293 (-1.40%) | 28,149 |
| 29 Jun 2007 | INR | 21.1067 | 21.4 | 20.8533 | 21 | 21 | -0.053 (-0.25%) | 41,305 |
| 28 Jun 2007 | INR | 21.0533 | 22 | 20.8533 | 21.0533 | 21.0533 | +0.053 (+0.25%) | 79,890 |
| 27 Jun 2007 | INR | 20.9067 | 22.2533 | 20.8533 | 21 | 21 | 0.0 (0.0%) | 72,071 |
| 26 Jun 2007 | INR | 21 | 21.7067 | 21 | 21 | 21 | -0.307 (-1.44%) | 40,193 |
| 25 Jun 2007 | INR | 21.5067 | 21.5467 | 21.2533 | 21.3067 | 21.3067 | -0.147 (-0.68%) | 27,194 |
| 22 Jun 2007 | INR | 21.4 | 22.0533 | 21.2533 | 21.4533 | 21.4533 | -0.453 (-2.07%) | 35,249 |
