| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 42.7 | 43.275 | 42.3 | 42.61 | 42.61 | +0.41 (+0.97%) | 176,580 |
| 19 Jul 2007 | INR | 41.99 | 42.45 | 41.85 | 42.2 | 42.2 | +0.655 (+1.58%) | 155,200 |
| 18 Jul 2007 | INR | 42.23 | 42.5 | 41.4 | 41.545 | 41.545 | -0.435 (-1.04%) | 94,680 |
| 17 Jul 2007 | INR | 43.765 | 44.685 | 41.65 | 41.98 | 41.98 | -1.255 (-2.90%) | 352,370 |
| 16 Jul 2007 | INR | 40.815 | 44.935 | 40.8 | 43.235 | 43.235 | +2.285 (+5.58%) | 723,420 |
| 13 Jul 2007 | INR | 41.075 | 41.19 | 40.6 | 40.95 | 40.95 | +0.41 (+1.01%) | 104,950 |
| 12 Jul 2007 | INR | 41 | 41.2 | 40.5 | 40.54 | 40.54 | -0.16 (-0.39%) | 62,700 |
| 11 Jul 2007 | INR | 40.6 | 40.7 | 40.5 | 40.7 | 40.7 | +0.2 (+0.49%) | 18,090 |
| 10 Jul 2007 | INR | 40.8 | 40.8 | 40.5 | 40.5 | 40.5 | -0.01 (-0.02%) | 39,830 |
| 9 Jul 2007 | INR | 40.35 | 40.9 | 40.35 | 40.51 | 40.51 | +0.195 (+0.48%) | 108,870 |
| 6 Jul 2007 | INR | 40 | 40.59 | 40 | 40.315 | 40.315 | +0.315 (+0.79%) | 230,060 |
| 5 Jul 2007 | INR | 40 | 40.4 | 40 | 40 | 40 | -0.17 (-0.42%) | 37,740 |
| 4 Jul 2007 | INR | 40.11 | 40.39 | 40 | 40.17 | 40.17 | +0.09 (+0.22%) | 57,260 |
| 3 Jul 2007 | INR | 40 | 40.69 | 40 | 40.08 | 40.08 | -0.02 (-0.05%) | 168,790 |
| 2 Jul 2007 | INR | 40.7 | 40.8 | 40.1 | 40.1 | 40.1 | -0.035 (-0.09%) | 25,550 |
| 29 Jun 2007 | INR | 40.1 | 40.79 | 40 | 40.135 | 40.135 | +0.17 (+0.43%) | 70,020 |
| 28 Jun 2007 | INR | 40.61 | 41.19 | 39.6 | 39.965 | 39.965 | -0.845 (-2.07%) | 78,830 |
| 27 Jun 2007 | INR | 40.75 | 41.09 | 40.5 | 40.81 | 40.81 | +0.31 (+0.77%) | 42,930 |
| 26 Jun 2007 | INR | 40.25 | 40.9 | 40.1 | 40.5 | 40.5 | +0.25 (+0.62%) | 74,190 |
| 25 Jun 2007 | INR | 40.3 | 40.495 | 39.89 | 40.25 | 40.25 | +0.05 (+0.12%) | 33,110 |
| 22 Jun 2007 | INR | 40.025 | 40.5 | 40.025 | 40.2 | 40.2 | +0.115 (+0.29%) | 44,260 |
| 21 Jun 2007 | INR | 41 | 41 | 40 | 40.085 | 40.085 | -0.115 (-0.29%) | 70,130 |
| 20 Jun 2007 | INR | 40.5 | 40.5 | 40 | 40.2 | 40.2 | +0.06 (+0.15%) | 43,920 |
| 19 Jun 2007 | INR | 40.6 | 40.775 | 39.9 | 40.14 | 40.14 | -0.11 (-0.27%) | 291,260 |
| 18 Jun 2007 | INR | 40.1 | 41.1 | 39 | 40.25 | 40.25 | +0.56 (+1.41%) | 207,140 |
| 15 Jun 2007 | INR | 40.9 | 41.5 | 39.22 | 39.69 | 39.69 | -0.98 (-2.41%) | 294,020 |
| 14 Jun 2007 | INR | 33.2 | 42.385 | 33.2 | 40.67 | 40.67 | -0.795 (-1.92%) | 213,740 |
| 13 Jun 2007 | INR | 40.625 | 43.45 | 40.6 | 41.465 | 41.465 | +0.92 (+2.27%) | 1,262,300 |
| 12 Jun 2007 | INR | 38.06 | 41.7 | 38.06 | 40.545 | 40.545 | +2.25 (+5.88%) | 610,760 |
| 11 Jun 2007 | INR | 38.305 | 38.7 | 38 | 38.295 | 38.295 | -0.035 (-0.09%) | 54,920 |
