| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 37.8 | 37.8 | 34.35 | 34.7 | 34.7 | -1.3 (-3.61%) | 118,164 |
| 12 Jul 2007 | INR | 37.05 | 38.5 | 35.5 | 36 | 36 | -1.05 (-2.83%) | 163,246 |
| 11 Jul 2007 | INR | 40.5 | 40.7 | 37.05 | 37.05 | 37.05 | -1.95 (-5%) | 356,110 |
| 10 Jul 2007 | INR | 38.45 | 39 | 36 | 39 | 39 | +1.9 (+5.12%) | 177,517 |
| 9 Jul 2007 | INR | 36 | 37.1 | 33.75 | 37.1 | 37.1 | +3.4 (+10.09%) | 355,410 |
| 6 Jul 2007 | INR | 32 | 33.7 | 31.9 | 33.7 | 33.7 | +3.1 (+10.13%) | 105,066 |
| 5 Jul 2007 | INR | 30.45 | 30.6 | 29.8 | 30.6 | 30.6 | +1.5 (+5.15%) | 186,958 |
| 4 Jul 2007 | INR | 28.2 | 29.1 | 27.55 | 29.1 | 29.1 | +1.35 (+4.86%) | 30,614 |
| 3 Jul 2007 | INR | 28.75 | 28.75 | 26.8 | 27.75 | 27.75 | 0.0 (0.0%) | 27,502 |
| 2 Jul 2007 | INR | 28.5 | 28.5 | 27 | 27.75 | 27.75 | -0.15 (-0.54%) | 35,696 |
| 29 Jun 2007 | INR | 28.95 | 28.95 | 27.5 | 27.9 | 27.9 | -0.4 (-1.41%) | 26,597 |
| 28 Jun 2007 | INR | 29 | 29 | 28.25 | 28.3 | 28.3 | -0.55 (-1.91%) | 18,100 |
| 27 Jun 2007 | INR | 28.7 | 29.5 | 28.55 | 28.85 | 28.85 | -0.15 (-0.52%) | 16,956 |
| 26 Jun 2007 | INR | 29.95 | 29.95 | 28.9 | 29 | 29 | -0.5 (-1.69%) | 20,750 |
| 25 Jun 2007 | INR | 30 | 30.5 | 29 | 29.5 | 29.5 | -0.65 (-2.16%) | 28,173 |
| 22 Jun 2007 | INR | 28.8 | 30.4 | 28.8 | 30.15 | 30.15 | +0.9 (+3.08%) | 56,891 |
| 21 Jun 2007 | INR | 30.65 | 30.65 | 28.2 | 29.25 | 29.25 | -0.05 (-0.17%) | 58,992 |
| 20 Jun 2007 | INR | 28.65 | 29.3 | 28.25 | 29.3 | 29.3 | +1.4 (+5.02%) | 54,505 |
| 19 Jun 2007 | INR | 26.5 | 27.9 | 26.5 | 27.9 | 27.9 | +1.4 (+5.28%) | 26,963 |
| 18 Jun 2007 | INR | 27.3 | 27.65 | 26.25 | 26.5 | 26.5 | -0.65 (-2.39%) | 29,835 |
| 15 Jun 2007 | INR | 27.25 | 28 | 27.05 | 27.15 | 27.15 | +0.15 (+0.56%) | 28,150 |
| 14 Jun 2007 | INR | 27.75 | 28.3 | 26.3 | 27 | 27 | -0.8 (-2.88%) | 31,300 |
| 13 Jun 2007 | INR | 26.05 | 27.8 | 26.05 | 27.8 | 27.8 | +0.4 (+1.46%) | 19,254 |
| 12 Jun 2007 | INR | 27.3 | 28.5 | 26.9 | 27.4 | 27.4 | -1.1 (-3.86%) | 30,129 |
| 11 Jun 2007 | INR | 29.05 | 29.5 | 28 | 28.5 | 28.5 | -0.55 (-1.89%) | 32,394 |
| 8 Jun 2007 | INR | 28 | 29.5 | 28 | 29.05 | 29.05 | +0.25 (+0.87%) | 68,712 |
| 7 Jun 2007 | INR | 30 | 30.1 | 28.1 | 28.8 | 28.8 | -0.2 (-0.69%) | 28,121 |
| 6 Jun 2007 | INR | 29.5 | 30.1 | 28.5 | 29 | 29 | -0.4 (-1.36%) | 51,978 |
| 5 Jun 2007 | INR | 29 | 29.65 | 27.65 | 29.4 | 29.4 | +0.75 (+2.62%) | 35,481 |
| 4 Jun 2007 | INR | 30.5 | 30.5 | 28.65 | 28.65 | 28.65 | -1.35 (-4.50%) | 46,933 |
