| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2007 | INR | 40 | 41.25 | 39.8 | 40.55 | 40.55 | +1.3 (+3.31%) | 881,315 |
| 11 Jul 2007 | INR | 38.25 | 41.4 | 37.85 | 39.25 | 39.25 | +1.85 (+4.95%) | 1,730,216 |
| 10 Jul 2007 | INR | 35.9 | 38.8 | 35.9 | 37.4 | 37.4 | +2 (+5.65%) | 658,705 |
| 9 Jul 2007 | INR | 35.9 | 36 | 34.8 | 35.4 | 35.4 | +0.9 (+2.61%) | 314,246 |
| 6 Jul 2007 | INR | 34.8 | 35.95 | 34.2 | 34.5 | 34.5 | +0.45 (+1.32%) | 248,213 |
| 5 Jul 2007 | INR | 34.5 | 35.65 | 33.8 | 34.05 | 34.05 | -0.35 (-1.02%) | 236,889 |
| 4 Jul 2007 | INR | 35.5 | 36.15 | 34 | 34.4 | 34.4 | -0.55 (-1.57%) | 191,820 |
| 3 Jul 2007 | INR | 35.4 | 35.6 | 34 | 34.95 | 34.95 | +0.85 (+2.49%) | 298,752 |
| 2 Jul 2007 | INR | 33.6 | 34.25 | 32.6 | 34.1 | 34.1 | +1.45 (+4.44%) | 258,754 |
| 29 Jun 2007 | INR | 31.55 | 33 | 31 | 32.65 | 32.65 | +1.55 (+4.98%) | 223,978 |
| 28 Jun 2007 | INR | 31.45 | 31.5 | 30.6 | 31.1 | 31.1 | +0.1 (+0.32%) | 28,465 |
| 27 Jun 2007 | INR | 30.25 | 31.2 | 30.25 | 31 | 31 | +0.75 (+2.48%) | 22,062 |
| 26 Jun 2007 | INR | 31.5 | 31.8 | 30.2 | 30.25 | 30.25 | -0.95 (-3.04%) | 13,970 |
| 25 Jun 2007 | INR | 30.5 | 32.4 | 30.5 | 31.2 | 31.2 | +0.45 (+1.46%) | 95,976 |
| 22 Jun 2007 | INR | 30 | 31.7 | 29.7 | 30.75 | 30.75 | +0.55 (+1.82%) | 163,048 |
| 21 Jun 2007 | INR | 31 | 31.2 | 30.1 | 30.2 | 30.2 | -0.8 (-2.58%) | 35,658 |
| 20 Jun 2007 | INR | 30 | 32.1 | 30 | 31 | 31 | +0.85 (+2.82%) | 228,437 |
| 19 Jun 2007 | INR | 31.05 | 31.05 | 29.8 | 30.15 | 30.15 | -0.7 (-2.27%) | 94,769 |
| 18 Jun 2007 | INR | 34.75 | 34.75 | 30.55 | 30.85 | 30.85 | -2.2 (-6.66%) | 63,076 |
| 15 Jun 2007 | INR | 34.4 | 34.6 | 33 | 33.05 | 33.05 | -0.4 (-1.20%) | 23,013 |
| 14 Jun 2007 | INR | 33.1 | 35.5 | 33.1 | 33.45 | 33.45 | +0.45 (+1.36%) | 121,753 |
| 13 Jun 2007 | INR | 32.95 | 33.3 | 32.25 | 33 | 33 | +0.05 (+0.15%) | 43,976 |
| 12 Jun 2007 | INR | 31.8 | 33.6 | 31.8 | 32.95 | 32.95 | +1.7 (+5.44%) | 59,397 |
| 11 Jun 2007 | INR | 31.9 | 32.5 | 31.25 | 31.25 | 31.25 | -0.2 (-0.64%) | 12,327 |
| 8 Jun 2007 | INR | 31.5 | 32 | 31.35 | 31.45 | 31.45 | -0.55 (-1.72%) | 10,575 |
| 7 Jun 2007 | INR | 31.5 | 32.85 | 31.25 | 32 | 32 | +0.75 (+2.40%) | 14,118 |
| 6 Jun 2007 | INR | 32.75 | 32.8 | 31.25 | 31.25 | 31.25 | -0.75 (-2.34%) | 18,776 |
| 5 Jun 2007 | INR | 31.5 | 32.7 | 31.25 | 32 | 32 | -0.25 (-0.78%) | 8,961 |
| 4 Jun 2007 | INR | 32.5 | 32.5 | 31.85 | 32.25 | 32.25 | +0.35 (+1.10%) | 5,348 |
| 1 Jun 2007 | INR | 32 | 32.75 | 31.8 | 31.9 | 31.9 | +0.4 (+1.27%) | 12,806 |
