| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | INR | 25.95 | 26 | 25.55 | 25.75 | 25.75 | +0.25 (+0.98%) | 12,463 |
| 13 Jul 2007 | INR | 25.65 | 26.1 | 25.4 | 25.5 | 25.5 | -0.05 (-0.20%) | 18,057 |
| 12 Jul 2007 | INR | 26.2 | 26.35 | 25.1 | 25.55 | 25.55 | -0.65 (-2.48%) | 36,327 |
| 11 Jul 2007 | INR | 26.75 | 27 | 26.05 | 26.2 | 26.2 | -0.75 (-2.78%) | 7,162 |
| 10 Jul 2007 | INR | 26.55 | 26.95 | 26.3 | 26.95 | 26.95 | +0.25 (+0.94%) | 18,077 |
| 9 Jul 2007 | INR | 26 | 26.8 | 26 | 26.7 | 26.7 | +0.2 (+0.75%) | 11,017 |
| 6 Jul 2007 | INR | 25.45 | 26.55 | 25.45 | 26.5 | 26.5 | +0.7 (+2.71%) | 17,265 |
| 5 Jul 2007 | INR | 26.45 | 26.8 | 25.5 | 25.8 | 25.8 | 0.0 (0.0%) | 12,954 |
| 4 Jul 2007 | INR | 26 | 26 | 25.5 | 25.8 | 25.8 | 0.0 (0.0%) | 17,739 |
| 3 Jul 2007 | INR | 25.55 | 26.2 | 25.55 | 25.8 | 25.8 | +0.1 (+0.39%) | 18,770 |
| 2 Jul 2007 | INR | 25.7 | 26.2 | 25.6 | 25.7 | 25.7 | -0.25 (-0.96%) | 9,290 |
| 29 Jun 2007 | INR | 25.8 | 26.2 | 25.15 | 25.95 | 25.95 | 0.0 (0.0%) | 11,954 |
| 28 Jun 2007 | INR | 26.2 | 26.5 | 25.55 | 25.95 | 25.95 | -0.25 (-0.95%) | 4,662 |
| 27 Jun 2007 | INR | 26.7 | 26.7 | 26 | 26.2 | 26.2 | -0.5 (-1.87%) | 11,827 |
| 26 Jun 2007 | INR | 25.8 | 26.75 | 25.8 | 26.7 | 26.7 | +0.25 (+0.95%) | 5,811 |
| 25 Jun 2007 | INR | 26.8 | 27.45 | 26.05 | 26.45 | 26.45 | +0.15 (+0.57%) | 14,057 |
| 22 Jun 2007 | INR | 26.05 | 27 | 26.05 | 26.3 | 26.3 | +0.3 (+1.15%) | 9,291 |
| 21 Jun 2007 | INR | 26.6 | 26.8 | 26 | 26 | 26 | -0.3 (-1.14%) | 9,663 |
| 20 Jun 2007 | INR | 27.35 | 27.35 | 26.1 | 26.3 | 26.3 | -0.25 (-0.94%) | 16,559 |
| 19 Jun 2007 | INR | 27 | 27.45 | 26.5 | 26.55 | 26.55 | -0.2 (-0.75%) | 9,643 |
| 18 Jun 2007 | INR | 27.25 | 27.35 | 26.6 | 26.75 | 26.75 | -0.5 (-1.83%) | 5,901 |
| 15 Jun 2007 | INR | 27.1 | 27.55 | 27 | 27.25 | 27.25 | +0.25 (+0.93%) | 9,636 |
| 14 Jun 2007 | INR | 27.6 | 27.65 | 26.8 | 27 | 27 | 0.0 (0.0%) | 15,879 |
| 13 Jun 2007 | INR | 28 | 28 | 26.9 | 27 | 27 | -0.9 (-3.23%) | 11,227 |
| 12 Jun 2007 | INR | 28 | 28.9 | 27.3 | 27.9 | 27.9 | -0.05 (-0.18%) | 13,653 |
| 11 Jun 2007 | INR | 27.75 | 28.4 | 27.6 | 27.95 | 27.95 | +0.8 (+2.95%) | 17,168 |
| 8 Jun 2007 | INR | 28.15 | 28.85 | 26.35 | 27.15 | 27.15 | -0.5 (-1.81%) | 54,756 |
| 7 Jun 2007 | INR | 29.2 | 29.95 | 27.5 | 27.65 | 27.65 | -1.55 (-5.31%) | 30,286 |
| 6 Jun 2007 | INR | 29.8 | 30.2 | 28.5 | 29.2 | 29.2 | -0.6 (-2.01%) | 16,604 |
| 5 Jun 2007 | INR | 30 | 30.95 | 29.25 | 29.8 | 29.8 | -0.95 (-3.09%) | 32,995 |
