| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 8.64 | 8.89 | 8.49 | 8.89 | 1.778 | +0.74 (+9.08%) | 129,062 |
| 18 Jul 2007 | INR | 8.42 | 8.59 | 7.88 | 8.15 | 1.63 | -0.21 (-2.51%) | 151,873 |
| 17 Jul 2007 | INR | 8.56 | 8.8 | 8.36 | 8.36 | 1.672 | -0.37 (-4.24%) | 105,283 |
| 16 Jul 2007 | INR | 8.99 | 8.99 | 8.51 | 8.73 | 1.746 | +0.06 (+0.69%) | 83,797 |
| 13 Jul 2007 | INR | 8.64 | 8.99 | 8.31 | 8.67 | 1.734 | +0.42 (+5.09%) | 282,315 |
| 12 Jul 2007 | INR | 8.2 | 8.35 | 8.07 | 8.25 | 1.65 | +0.11 (+1.35%) | 287,480 |
| 11 Jul 2007 | INR | 8.3 | 8.31 | 8.02 | 8.14 | 1.628 | -0.04 (-0.49%) | 128,828 |
| 10 Jul 2007 | INR | 8.53 | 8.54 | 8.15 | 8.18 | 1.636 | -0.2 (-2.39%) | 121,881 |
| 9 Jul 2007 | INR | 8.35 | 8.84 | 8.3 | 8.38 | 1.676 | +0.07 (+0.84%) | 156,185 |
| 6 Jul 2007 | INR | 8.5 | 8.6 | 8.28 | 8.31 | 1.662 | -0.04 (-0.48%) | 64,115 |
| 5 Jul 2007 | INR | 8.16 | 8.73 | 8.15 | 8.35 | 1.67 | -0.11 (-1.30%) | 35,376 |
| 4 Jul 2007 | INR | 9 | 9 | 8.45 | 8.46 | 1.692 | -0.49 (-5.47%) | 89,347 |
| 3 Jul 2007 | INR | 8.85 | 9.15 | 8.8 | 8.95 | 1.79 | -0.05 (-0.56%) | 34,496 |
| 2 Jul 2007 | INR | 8.85 | 9.11 | 8.7 | 9 | 1.8 | +0.1 (+1.12%) | 46,672 |
| 29 Jun 2007 | INR | 9.49 | 9.72 | 8.86 | 8.9 | 1.78 | -0.36 (-3.89%) | 145,917 |
| 28 Jun 2007 | INR | 8.95 | 9.26 | 8.95 | 9.26 | 1.852 | +0.44 (+4.99%) | 99,859 |
| 27 Jun 2007 | INR | 8.3 | 8.82 | 8.3 | 8.82 | 1.764 | +0.45 (+5.38%) | 31,670 |
| 26 Jun 2007 | INR | 8.3 | 8.56 | 8.3 | 8.37 | 1.674 | +0.05 (+0.60%) | 28,371 |
| 25 Jun 2007 | INR | 8.3 | 8.65 | 8.05 | 8.32 | 1.664 | -0.17 (-2.00%) | 26,800 |
| 22 Jun 2007 | INR | 8.58 | 8.6 | 8.27 | 8.49 | 1.698 | +0.16 (+1.92%) | 36,220 |
| 21 Jun 2007 | INR | 8.4 | 8.56 | 8.31 | 8.33 | 1.666 | -0.07 (-0.83%) | 36,786 |
| 20 Jun 2007 | INR | 8.4 | 8.53 | 8.31 | 8.4 | 1.68 | 0.0 (0.0%) | 30,030 |
| 19 Jun 2007 | INR | 8.4 | 8.53 | 8.27 | 8.4 | 1.68 | +0.01 (+0.12%) | 33,905 |
| 18 Jun 2007 | INR | 8.81 | 8.81 | 8.35 | 8.39 | 1.678 | -0.08 (-0.94%) | 22,997 |
| 15 Jun 2007 | INR | 8.6 | 8.8 | 8.25 | 8.47 | 1.694 | -0.13 (-1.51%) | 41,729 |
| 14 Jun 2007 | INR | 8.6 | 8.8 | 8.45 | 8.6 | 1.72 | +0.07 (+0.82%) | 33,528 |
| 13 Jun 2007 | INR | 8.91 | 8.91 | 8.4 | 8.53 | 1.706 | -0.09 (-1.04%) | 22,483 |
| 12 Jun 2007 | INR | 8.56 | 8.85 | 8.5 | 8.62 | 1.724 | -0.14 (-1.60%) | 19,675 |
| 11 Jun 2007 | INR | 9.24 | 9.24 | 8.75 | 8.76 | 1.752 | -0.05 (-0.57%) | 40,603 |
| 8 Jun 2007 | INR | 8.9 | 9.19 | 8.81 | 8.81 | 1.762 | -0.12 (-1.34%) | 45,635 |
