| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 89.05 | 90.5 | 86 | 86 | 17.2 | -4.2 (-4.66%) | 22,180 |
| 12 Jul 2007 | INR | 92 | 93.5 | 89.7 | 90.2 | 18.04 | +2.05 (+2.33%) | 38,005 |
| 11 Jul 2007 | INR | 81.8 | 89.95 | 81.8 | 88.15 | 17.63 | +4.85 (+5.82%) | 48,250 |
| 10 Jul 2007 | INR | 82.3 | 84.8 | 82.3 | 83.3 | 16.66 | 0.0 (0.0%) | 19,945 |
| 9 Jul 2007 | INR | 81.85 | 83.5 | 81.85 | 83.3 | 16.66 | +0.3 (+0.36%) | 13,210 |
| 6 Jul 2007 | INR | 84.95 | 85 | 82.35 | 83 | 16.6 | -0.4 (-0.48%) | 17,075 |
| 5 Jul 2007 | INR | 81.5 | 84.65 | 81.5 | 83.4 | 16.68 | -0.5 (-0.60%) | 10,790 |
| 4 Jul 2007 | INR | 84.15 | 84.85 | 82 | 83.9 | 16.78 | -1.85 (-2.16%) | 26,055 |
| 3 Jul 2007 | INR | 86 | 87 | 84.05 | 85.75 | 17.15 | +1.25 (+1.48%) | 10,975 |
| 2 Jul 2007 | INR | 85 | 87.1 | 84.5 | 84.5 | 16.9 | 0.0 (0.0%) | 7,630 |
| 29 Jun 2007 | INR | 84.5 | 86.55 | 84.35 | 84.5 | 16.9 | -0.05 (-0.06%) | 19,620 |
| 28 Jun 2007 | INR | 88.1 | 89.7 | 84.55 | 84.55 | 16.91 | -3 (-3.43%) | 30,030 |
| 27 Jun 2007 | INR | 92 | 92 | 87 | 87.55 | 17.51 | -0.45 (-0.51%) | 18,935 |
| 26 Jun 2007 | INR | 87 | 90.5 | 87 | 88 | 17.6 | +0.5 (+0.57%) | 12,510 |
| 25 Jun 2007 | INR | 86.45 | 89 | 85.25 | 87.5 | 17.5 | +1.1 (+1.27%) | 13,885 |
| 22 Jun 2007 | INR | 85 | 86.5 | 85 | 86.4 | 17.28 | +0.4 (+0.47%) | 6,685 |
| 21 Jun 2007 | INR | 83.15 | 86 | 83 | 86 | 17.2 | +1.05 (+1.24%) | 40,350 |
| 20 Jun 2007 | INR | 83 | 85.9 | 83 | 84.95 | 16.99 | -0.05 (-0.06%) | 17,015 |
| 19 Jun 2007 | INR | 84.1 | 86.6 | 84.1 | 85 | 17 | 0.0 (0.0%) | 14,980 |
| 18 Jun 2007 | INR | 85.4 | 87 | 85 | 85 | 17 | +0.4 (+0.47%) | 1,400 |
| 15 Jun 2007 | INR | 84.5 | 86.85 | 84.5 | 84.6 | 16.92 | -2.35 (-2.70%) | 14,620 |
| 14 Jun 2007 | INR | 86.9 | 87.5 | 85.4 | 86.95 | 17.39 | +1.95 (+2.29%) | 4,015 |
| 13 Jun 2007 | INR | 88 | 88 | 85 | 85 | 17 | -3 (-3.41%) | 7,580 |
| 12 Jun 2007 | INR | 90 | 90 | 87.5 | 88 | 17.6 | -2.7 (-2.98%) | 20,600 |
| 11 Jun 2007 | INR | 89 | 92.55 | 89 | 90.7 | 18.14 | +2.55 (+2.89%) | 36,520 |
| 8 Jun 2007 | INR | 90 | 92 | 86.5 | 88.15 | 17.63 | -1.85 (-2.06%) | 48,770 |
| 7 Jun 2007 | INR | 87 | 90.2 | 87 | 90 | 18 | +3 (+3.45%) | 15,090 |
| 6 Jun 2007 | INR | 89.8 | 89.8 | 87 | 87 | 17.4 | -1.3 (-1.47%) | 18,725 |
| 5 Jun 2007 | INR | 90 | 90 | 88.3 | 88.3 | 17.66 | -2.7 (-2.97%) | 35,750 |
| 4 Jun 2007 | INR | 88.2 | 92 | 88.2 | 91 | 18.2 | +3.85 (+4.42%) | 17,850 |
