| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 47 | 47.25 | 46.6 | 47.1 | 46.9607 | +0.7 (+1.51%) | 77,529 |
| 18 Jul 2007 | INR | 46.8 | 47.25 | 45.45 | 46.4 | 46.2628 | +0.2 (+0.43%) | 79,965 |
| 17 Jul 2007 | INR | 47.95 | 47.95 | 45.9 | 46.2 | 46.0634 | -1.15 (-2.43%) | 155,047 |
| 16 Jul 2007 | INR | 48.5 | 48.5 | 47 | 47.35 | 47.21 | +0.05 (+0.11%) | 46,761 |
| 13 Jul 2007 | INR | 48.85 | 48.9 | 47 | 47.3 | 47.1601 | -0.8 (-1.66%) | 149,145 |
| 12 Jul 2007 | INR | 47.2 | 48.85 | 47 | 48.1 | 47.9578 | +0.85 (+1.80%) | 215,528 |
| 11 Jul 2007 | INR | 47.9 | 47.9 | 46.7 | 47.25 | 47.1103 | -0.25 (-0.53%) | 223,716 |
| 10 Jul 2007 | INR | 48.2 | 49 | 47.25 | 47.5 | 47.3595 | -1 (-2.06%) | 1,230,327 |
| 9 Jul 2007 | INR | 48.9 | 49.4 | 48.25 | 48.5 | 48.3566 | +0.45 (+0.94%) | 179,589 |
| 6 Jul 2007 | INR | 49.45 | 51 | 47.9 | 48.05 | 47.9079 | -0.95 (-1.94%) | 1,476,879 |
| 5 Jul 2007 | INR | 50 | 50.4 | 48.65 | 49 | 48.8551 | -0.2 (-0.41%) | 214,242 |
| 4 Jul 2007 | INR | 49 | 50.6 | 47.4 | 49.2 | 49.0545 | +0.15 (+0.31%) | 288,157 |
| 3 Jul 2007 | INR | 50.4 | 50.4 | 48.4 | 49.05 | 48.9049 | -0.5 (-1.01%) | 166,111 |
| 2 Jul 2007 | INR | 49.4 | 52.1 | 48.5 | 49.55 | 49.4035 | +1.2 (+2.48%) | 689,696 |
| 29 Jun 2007 | INR | 46.8 | 49.2 | 46 | 48.35 | 48.207 | +1.95 (+4.20%) | 233,030 |
| 28 Jun 2007 | INR | 46.95 | 46.95 | 46.1 | 46.4 | 46.2628 | -0.05 (-0.11%) | 20,550 |
| 27 Jun 2007 | INR | 46.9 | 47.55 | 46.1 | 46.45 | 46.3126 | -0.6 (-1.28%) | 54,024 |
| 26 Jun 2007 | INR | 46.05 | 47.35 | 46.05 | 47.05 | 46.9109 | +0.55 (+1.18%) | 67,410 |
| 25 Jun 2007 | INR | 46 | 47 | 45.9 | 46.5 | 46.3625 | +0.85 (+1.86%) | 49,838 |
| 22 Jun 2007 | INR | 46 | 46.5 | 45.4 | 45.65 | 45.515 | -0.7 (-1.51%) | 46,049 |
| 21 Jun 2007 | INR | 45.8 | 46.75 | 45.5 | 46.35 | 46.2129 | 0.0 (0.0%) | 59,706 |
| 20 Jun 2007 | INR | 46.75 | 46.8 | 45.7 | 46.35 | 46.2129 | +0.25 (+0.54%) | 33,149 |
| 19 Jun 2007 | INR | 46.45 | 46.45 | 45.4 | 46.1 | 45.9637 | +0.2 (+0.44%) | 53,320 |
| 18 Jun 2007 | INR | 46.8 | 47.65 | 45.8 | 45.9 | 45.7643 | -0.9 (-1.92%) | 60,289 |
| 15 Jun 2007 | INR | 47 | 48 | 46.1 | 46.8 | 46.6616 | +0.3 (+0.65%) | 75,356 |
| 14 Jun 2007 | INR | 46.95 | 47.15 | 46.05 | 46.5 | 46.3625 | 0.0 (0.0%) | 29,843 |
| 13 Jun 2007 | INR | 47.25 | 47.25 | 46.3 | 46.5 | 46.3625 | -0.7 (-1.48%) | 43,547 |
| 12 Jun 2007 | INR | 49.9 | 50.15 | 47 | 47.2 | 47.0604 | -2.3 (-4.65%) | 389,997 |
| 11 Jun 2007 | INR | 48.5 | 50.35 | 48.5 | 49.5 | 49.3536 | +1.6 (+3.34%) | 2,493,543 |
| 8 Jun 2007 | INR | 46.4 | 48.4 | 46.05 | 47.9 | 47.7583 | +0.95 (+2.02%) | 216,385 |
