| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2007 | INR | 147 | 147.75 | 145.3 | 146.1 | 146.1 | +0.6 (+0.41%) | 198,464 |
| 7 Aug 2007 | INR | 149.9 | 150 | 145.1 | 145.5 | 145.5 | -2.55 (-1.72%) | 283,325 |
| 6 Aug 2007 | INR | 150 | 150.25 | 147.05 | 148.05 | 148.05 | -3 (-1.99%) | 162,617 |
| 3 Aug 2007 | INR | 152 | 153.75 | 150.55 | 151.05 | 151.05 | +0.95 (+0.63%) | 164,884 |
| 2 Aug 2007 | INR | 152.1 | 152.9 | 149.7 | 150.1 | 150.1 | -1.35 (-0.89%) | 201,248 |
| 1 Aug 2007 | INR | 153.3 | 154 | 150.05 | 151.45 | 151.45 | -2.8 (-1.82%) | 285,614 |
| 31 Jul 2007 | INR | 155.5 | 156.25 | 153 | 154.25 | 154.25 | +0.3 (+0.19%) | 202,341 |
| 30 Jul 2007 | INR | 156 | 158 | 153.15 | 153.95 | 153.95 | -2.6 (-1.66%) | 245,929 |
| 27 Jul 2007 | INR | 157 | 162.7 | 154.15 | 156.55 | 156.55 | -0.3 (-0.19%) | 760,596 |
| 26 Jul 2007 | INR | 154.1 | 160.45 | 152 | 156.85 | 156.85 | +3.25 (+2.12%) | 707,703 |
| 25 Jul 2007 | INR | 156.7 | 157 | 153 | 153.6 | 153.6 | -3.25 (-2.07%) | 158,532 |
| 24 Jul 2007 | INR | 159 | 160.5 | 156 | 156.85 | 156.85 | -1.6 (-1.01%) | 121,813 |
| 23 Jul 2007 | INR | 159.45 | 160 | 158 | 158.45 | 158.45 | +0.05 (+0.03%) | 197,505 |
| 20 Jul 2007 | INR | 163 | 163 | 157.45 | 158.4 | 158.4 | -3.25 (-2.01%) | 170,469 |
| 19 Jul 2007 | INR | 163.1 | 163.9 | 161.15 | 161.65 | 161.65 | -0.9 (-0.55%) | 173,021 |
| 18 Jul 2007 | INR | 161.8 | 164.95 | 160.05 | 162.55 | 162.55 | +0.95 (+0.59%) | 383,825 |
| 17 Jul 2007 | INR | 165.95 | 166.9 | 160.5 | 161.6 | 161.6 | -4.05 (-2.44%) | 290,883 |
| 16 Jul 2007 | INR | 165.1 | 166.4 | 164.2 | 165.65 | 165.65 | +0.7 (+0.42%) | 312,806 |
| 13 Jul 2007 | INR | 166.5 | 167 | 164.5 | 164.95 | 164.95 | +0.3 (+0.18%) | 366,098 |
| 12 Jul 2007 | INR | 165 | 167 | 164 | 164.65 | 164.65 | +0.95 (+0.58%) | 657,427 |
| 11 Jul 2007 | INR | 163.8 | 165.75 | 162.3 | 163.7 | 163.7 | -0.1 (-0.06%) | 168,908 |
| 10 Jul 2007 | INR | 164.1 | 166.35 | 163 | 163.8 | 163.8 | +0.05 (+0.03%) | 460,259 |
| 9 Jul 2007 | INR | 163.55 | 166.85 | 163.2 | 163.75 | 163.75 | +0.65 (+0.40%) | 272,656 |
| 6 Jul 2007 | INR | 164.45 | 167.4 | 162.55 | 163.1 | 163.1 | -0.3 (-0.18%) | 371,826 |
| 5 Jul 2007 | INR | 168.5 | 169 | 162 | 163.4 | 163.4 | -3.75 (-2.24%) | 292,891 |
| 4 Jul 2007 | INR | 164.1 | 170.65 | 163.6 | 167.15 | 167.15 | +3.35 (+2.05%) | 631,897 |
| 3 Jul 2007 | INR | 166.9 | 168.45 | 163.1 | 163.8 | 163.8 | -2.1 (-1.27%) | 265,651 |
| 2 Jul 2007 | INR | 171 | 171.85 | 165 | 165.9 | 165.9 | -3.55 (-2.10%) | 562,308 |
| 29 Jun 2007 | INR | 157.85 | 170.4 | 157.1 | 169.45 | 169.45 | +13.25 (+8.48%) | 1,346,983 |
| 28 Jun 2007 | INR | 154.85 | 157.8 | 154.3 | 156.2 | 156.2 | +3.3 (+2.16%) | 547,406 |
