| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | INR | 27.25 | 28.4 | 27.25 | 27.5 | 27.5 | +0.2 (+0.73%) | 2,765,558 |
| 27 Jul 2007 | INR | 28.1 | 28.3 | 27.15 | 27.3 | 27.3 | -1.4 (-4.88%) | 1,672,083 |
| 26 Jul 2007 | INR | 28.65 | 29 | 28.35 | 28.7 | 28.7 | +0.6 (+2.14%) | 1,169,494 |
| 25 Jul 2007 | INR | 28.5 | 29 | 27.85 | 28.1 | 28.1 | -0.55 (-1.92%) | 2,139,242 |
| 24 Jul 2007 | INR | 29.5 | 30.2 | 28.2 | 28.65 | 28.65 | -0.65 (-2.22%) | 5,324,580 |
| 23 Jul 2007 | INR | 28.75 | 30 | 27.95 | 29.3 | 29.3 | +1 (+3.53%) | 4,362,003 |
| 20 Jul 2007 | INR | 29.65 | 29.65 | 28.05 | 28.3 | 28.3 | -0.75 (-2.58%) | 2,234,059 |
| 19 Jul 2007 | INR | 29.1 | 29.85 | 29 | 29.05 | 29.05 | -0.15 (-0.51%) | 3,616,452 |
| 18 Jul 2007 | INR | 28.25 | 29.4 | 27.55 | 29.2 | 29.2 | +1.4 (+5.04%) | 5,180,663 |
| 17 Jul 2007 | INR | 28.6 | 29.4 | 27.6 | 27.8 | 27.8 | -0.15 (-0.54%) | 8,099,116 |
| 16 Jul 2007 | INR | 25.5 | 28.5 | 25.05 | 27.95 | 27.95 | +2.65 (+10.47%) | 9,062,677 |
| 13 Jul 2007 | INR | 25.95 | 26.1 | 25.05 | 25.3 | 25.3 | -0.25 (-0.98%) | 1,544,691 |
| 12 Jul 2007 | INR | 25 | 26 | 25 | 25.55 | 25.55 | +0.45 (+1.79%) | 2,587,383 |
| 11 Jul 2007 | INR | 24.2 | 25.3 | 23.25 | 25.1 | 25.1 | +0.3 (+1.21%) | 1,416,121 |
| 10 Jul 2007 | INR | 25.5 | 25.75 | 24.5 | 24.8 | 24.8 | -0.6 (-2.36%) | 3,626,616 |
| 9 Jul 2007 | INR | 24.1 | 25.5 | 23.9 | 25.4 | 25.4 | +1.3 (+5.39%) | 2,079,985 |
| 6 Jul 2007 | INR | 24 | 24.5 | 23.9 | 24.1 | 24.1 | -0.3 (-1.23%) | 308,813 |
| 5 Jul 2007 | INR | 25 | 25 | 23.95 | 24.4 | 24.4 | -0.1 (-0.41%) | 502,144 |
| 4 Jul 2007 | INR | 25 | 25.5 | 24.5 | 24.5 | 24.5 | -0.5 (-2%) | 781,032 |
| 3 Jul 2007 | INR | 23.7 | 25.1 | 23 | 25 | 25 | +1.3 (+5.49%) | 2,200,011 |
| 2 Jul 2007 | INR | 24 | 24.15 | 23.65 | 23.7 | 23.7 | -0.1 (-0.42%) | 583,532 |
| 29 Jun 2007 | INR | 23.35 | 23.9 | 23.1 | 23.8 | 23.8 | +0.55 (+2.37%) | 707,721 |
| 28 Jun 2007 | INR | 23.5 | 23.5 | 23.1 | 23.25 | 23.25 | +0.2 (+0.87%) | 316,406 |
| 27 Jun 2007 | INR | 23.35 | 23.4 | 23 | 23.05 | 23.05 | -0.15 (-0.65%) | 483,982 |
| 26 Jun 2007 | INR | 23.65 | 23.65 | 23.15 | 23.2 | 23.2 | -0.35 (-1.49%) | 389,666 |
| 25 Jun 2007 | INR | 23.5 | 23.85 | 23.3 | 23.55 | 23.55 | +0.1 (+0.43%) | 286,012 |
| 22 Jun 2007 | INR | 23.5 | 24 | 23.35 | 23.45 | 23.45 | -0.25 (-1.05%) | 653,432 |
| 21 Jun 2007 | INR | 24 | 24.1 | 23.5 | 23.7 | 23.7 | +0.05 (+0.21%) | 639,855 |
| 20 Jun 2007 | INR | 23.5 | 24.15 | 23.25 | 23.65 | 23.65 | +0.4 (+1.72%) | 910,365 |
| 19 Jun 2007 | INR | 22.8 | 23.4 | 22.7 | 23.25 | 23.25 | +0.35 (+1.53%) | 365,246 |
