| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 1,468 | 1,474.6 | 1,412 | 1,437.2 | 1,437.2 | -12.8 (-0.88%) | 12,837 |
| 18 Jul 2007 | INR | 1,473 | 1,481 | 1,412.05 | 1,450 | 1,450 | -29.35 (-1.98%) | 7,566 |
| 17 Jul 2007 | INR | 1,519.95 | 1,540.8 | 1,462.05 | 1,479.35 | 1,479.35 | -16.55 (-1.11%) | 5,559 |
| 16 Jul 2007 | INR | 1,399.9 | 1,512.9 | 1,385 | 1,495.9 | 1,495.9 | +127.75 (+9.34%) | 17,877 |
| 13 Jul 2007 | INR | 1,335.2 | 1,379 | 1,335.2 | 1,368.15 | 1,368.15 | +32.95 (+2.47%) | 13,408 |
| 12 Jul 2007 | INR | 1,321 | 1,350 | 1,321 | 1,335.2 | 1,335.2 | +15.2 (+1.15%) | 2,349 |
| 11 Jul 2007 | INR | 1,327.85 | 1,350 | 1,292.1 | 1,320 | 1,320 | -7.85 (-0.59%) | 1,014 |
| 10 Jul 2007 | INR | 1,295 | 1,350 | 1,295 | 1,327.85 | 1,327.85 | -5.85 (-0.44%) | 2,773 |
| 9 Jul 2007 | INR | 1,325 | 1,345 | 1,313 | 1,333.7 | 1,333.7 | +8.55 (+0.65%) | 1,227 |
| 6 Jul 2007 | INR | 1,290 | 1,356 | 1,290 | 1,325.15 | 1,325.15 | -2.35 (-0.18%) | 1,593 |
| 5 Jul 2007 | INR | 1,367 | 1,367 | 1,293.25 | 1,327.5 | 1,327.5 | -23.85 (-1.76%) | 2,339 |
| 4 Jul 2007 | INR | 1,303 | 1,365 | 1,285.8 | 1,351.35 | 1,351.35 | +60.85 (+4.72%) | 8,816 |
| 3 Jul 2007 | INR | 1,287.05 | 1,308 | 1,285 | 1,290.5 | 1,290.5 | -20.8 (-1.59%) | 418 |
| 2 Jul 2007 | INR | 1,270 | 1,320 | 1,261 | 1,311.3 | 1,311.3 | +37.3 (+2.93%) | 3,693 |
| 29 Jun 2007 | INR | 1,304.8 | 1,315 | 1,263 | 1,274 | 1,274 | -8.85 (-0.69%) | 6,240 |
| 28 Jun 2007 | INR | 1,275 | 1,309.9 | 1,243 | 1,282.85 | 1,282.85 | +57.35 (+4.68%) | 17,429 |
| 27 Jun 2007 | INR | 1,229.1 | 1,240 | 1,220.2 | 1,225.5 | 1,225.5 | +2.25 (+0.18%) | 806 |
| 26 Jun 2007 | INR | 1,220 | 1,229 | 1,220 | 1,223.25 | 1,223.25 | +7.75 (+0.64%) | 1,213 |
| 25 Jun 2007 | INR | 1,190.25 | 1,222.5 | 1,190.25 | 1,215.5 | 1,215.5 | +22.85 (+1.92%) | 1,457 |
| 22 Jun 2007 | INR | 1,190 | 1,210 | 1,185.5 | 1,192.65 | 1,192.65 | +6.65 (+0.56%) | 4,424 |
| 21 Jun 2007 | INR | 1,191 | 1,200 | 1,174 | 1,186 | 1,186 | +5.8 (+0.49%) | 1,249 |
| 20 Jun 2007 | INR | 1,145 | 1,190 | 1,145 | 1,180.2 | 1,180.2 | +35.2 (+3.07%) | 8,819 |
| 19 Jun 2007 | INR | 1,070 | 1,145 | 1,070 | 1,145 | 1,145 | +17.1 (+1.52%) | 1,560 |
| 18 Jun 2007 | INR | 1,099 | 1,171 | 1,099 | 1,127.9 | 1,127.9 | +17.8 (+1.60%) | 9,548 |
| 15 Jun 2007 | INR | 1,095 | 1,119.9 | 1,091 | 1,110.1 | 1,110.1 | +1.65 (+0.15%) | 2,437 |
| 14 Jun 2007 | INR | 1,086 | 1,118 | 1,083 | 1,108.45 | 1,108.45 | +38.4 (+3.59%) | 9,022 |
| 13 Jun 2007 | INR | 1,060.1 | 1,104.5 | 1,060.1 | 1,070.05 | 1,070.05 | -14.4 (-1.33%) | 1,842 |
| 12 Jun 2007 | INR | 1,125 | 1,125 | 1,055.5 | 1,084.45 | 1,084.45 | -31.6 (-2.83%) | 1,812 |
| 11 Jun 2007 | INR | 1,209 | 1,209 | 1,110 | 1,116.05 | 1,116.05 | -70.95 (-5.98%) | 2,210 |
| 8 Jun 2007 | INR | 1,150 | 1,187 | 1,105.2 | 1,187 | 1,187 | +33.55 (+2.91%) | 8,531 |
