| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 85.2 | 91.5 | 85.2 | 88.6 | 88.6 | +3.1 (+3.63%) | 59,947 |
| 18 Jul 2007 | INR | 85.25 | 86.8 | 85 | 85.5 | 85.5 | +0.05 (+0.06%) | 10,772 |
| 17 Jul 2007 | INR | 87.8 | 87.8 | 85.05 | 85.45 | 85.45 | -0.6 (-0.70%) | 17,518 |
| 16 Jul 2007 | INR | 88 | 88 | 85.5 | 86.05 | 86.05 | -1.05 (-1.21%) | 27,105 |
| 13 Jul 2007 | INR | 90 | 90.75 | 86.5 | 87.1 | 87.1 | -0.55 (-0.63%) | 45,923 |
| 12 Jul 2007 | INR | 87 | 88.95 | 86.05 | 87.65 | 87.65 | +1.45 (+1.68%) | 20,861 |
| 11 Jul 2007 | INR | 86.65 | 88.9 | 85.7 | 86.2 | 86.2 | -1.4 (-1.60%) | 32,771 |
| 10 Jul 2007 | INR | 90.4 | 91.25 | 87 | 87.6 | 87.6 | -1.75 (-1.96%) | 22,117 |
| 9 Jul 2007 | INR | 92.85 | 92.85 | 88.25 | 89.35 | 89.35 | -2.15 (-2.35%) | 27,531 |
| 6 Jul 2007 | INR | 89.85 | 96.7 | 89 | 91.5 | 91.5 | +2 (+2.23%) | 75,647 |
| 5 Jul 2007 | INR | 95 | 95 | 88.75 | 89.5 | 89.5 | -3.6 (-3.87%) | 48,166 |
| 4 Jul 2007 | INR | 85.95 | 97.5 | 84.5 | 93.1 | 93.1 | +8.6 (+10.18%) | 139,409 |
| 3 Jul 2007 | INR | 89 | 89 | 84 | 84.5 | 84.5 | -1.3 (-1.52%) | 26,307 |
| 2 Jul 2007 | INR | 86.3 | 87.5 | 85.1 | 85.8 | 85.8 | -0.5 (-0.58%) | 8,617 |
| 29 Jun 2007 | INR | 85 | 87.45 | 85 | 86.3 | 86.3 | +1.95 (+2.31%) | 29,595 |
| 28 Jun 2007 | INR | 84.6 | 87.9 | 84 | 84.35 | 84.35 | 0.0 (0.0%) | 29,921 |
| 27 Jun 2007 | INR | 86 | 86.3 | 84 | 84.35 | 84.35 | -1.05 (-1.23%) | 16,474 |
| 26 Jun 2007 | INR | 85.1 | 87.8 | 85 | 85.4 | 85.4 | -0.25 (-0.29%) | 10,923 |
| 25 Jun 2007 | INR | 88 | 88.55 | 85 | 85.65 | 85.65 | -0.65 (-0.75%) | 29,400 |
| 22 Jun 2007 | INR | 87.6 | 88.9 | 86.3 | 86.3 | 86.3 | -1 (-1.15%) | 11,822 |
| 21 Jun 2007 | INR | 85.7 | 89.15 | 85.7 | 87.3 | 87.3 | -0.8 (-0.91%) | 9,588 |
| 20 Jun 2007 | INR | 89.5 | 89.7 | 88.05 | 88.1 | 88.1 | -0.4 (-0.45%) | 10,468 |
| 19 Jun 2007 | INR | 88.2 | 89.1 | 87.35 | 88.5 | 88.5 | +0.15 (+0.17%) | 13,111 |
| 18 Jun 2007 | INR | 91 | 91.75 | 87.6 | 88.35 | 88.35 | -2.95 (-3.23%) | 30,756 |
| 15 Jun 2007 | INR | 88.8 | 93.5 | 88.75 | 91.3 | 91.3 | +3.05 (+3.46%) | 28,781 |
| 14 Jun 2007 | INR | 89.1 | 91.75 | 88 | 88.25 | 88.25 | -0.5 (-0.56%) | 20,002 |
| 13 Jun 2007 | INR | 91.3 | 91.3 | 88.5 | 88.75 | 88.75 | -0.45 (-0.50%) | 17,462 |
| 12 Jun 2007 | INR | 90.7 | 91 | 88.7 | 89.2 | 89.2 | -1.8 (-1.98%) | 16,701 |
| 11 Jun 2007 | INR | 93.5 | 93.8 | 91 | 91 | 91 | -0.75 (-0.82%) | 14,353 |
| 8 Jun 2007 | INR | 91.55 | 92.8 | 91.1 | 91.75 | 91.75 | -1 (-1.08%) | 21,304 |
