| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 107.95 | 108.95 | 106.05 | 106.45 | 106.45 | -0.9 (-0.84%) | 26,687 |
| 18 Jul 2007 | INR | 105.5 | 110.85 | 105.5 | 107.35 | 107.35 | +2.35 (+2.24%) | 144,808 |
| 17 Jul 2007 | INR | 106 | 107.9 | 104.75 | 105 | 105 | +0.05 (+0.05%) | 57,566 |
| 16 Jul 2007 | INR | 106.1 | 107 | 104.05 | 104.95 | 104.95 | -1.1 (-1.04%) | 50,813 |
| 13 Jul 2007 | INR | 105.1 | 106.75 | 105 | 106.05 | 106.05 | +0.25 (+0.24%) | 122,796 |
| 12 Jul 2007 | INR | 104.1 | 106.5 | 103 | 105.8 | 105.8 | +2.05 (+1.98%) | 165,378 |
| 11 Jul 2007 | INR | 103.5 | 104.5 | 103.25 | 103.75 | 103.75 | -0.75 (-0.72%) | 89,501 |
| 10 Jul 2007 | INR | 105 | 105 | 103 | 104.5 | 104.5 | -0.5 (-0.48%) | 33,780 |
| 9 Jul 2007 | INR | 104 | 106.2 | 104 | 105 | 105 | +0.85 (+0.82%) | 125,431 |
| 6 Jul 2007 | INR | 103 | 106 | 101.8 | 104.15 | 104.15 | +0.25 (+0.24%) | 126,359 |
| 5 Jul 2007 | INR | 103.35 | 104.8 | 101.55 | 103.9 | 103.9 | 0.0 (0.0%) | 25,243 |
| 4 Jul 2007 | INR | 102.9 | 105 | 101.5 | 103.9 | 103.9 | +1.55 (+1.51%) | 46,621 |
| 3 Jul 2007 | INR | 104 | 104 | 102.1 | 102.35 | 102.35 | -1.15 (-1.11%) | 20,693 |
| 2 Jul 2007 | INR | 104 | 105.6 | 103.3 | 103.5 | 103.5 | -0.85 (-0.81%) | 25,251 |
| 29 Jun 2007 | INR | 103.4 | 105.6 | 101.6 | 104.35 | 104.35 | +1.9 (+1.85%) | 39,838 |
| 28 Jun 2007 | INR | 104 | 104 | 101.9 | 102.45 | 102.45 | -0.75 (-0.73%) | 17,471 |
| 27 Jun 2007 | INR | 108 | 108 | 102.5 | 103.2 | 103.2 | -0.85 (-0.82%) | 37,763 |
| 26 Jun 2007 | INR | 102.7 | 105 | 102 | 104.05 | 104.05 | +1.75 (+1.71%) | 79,111 |
| 25 Jun 2007 | INR | 101.2 | 103.75 | 100.1 | 102.3 | 102.3 | -0.4 (-0.39%) | 69,282 |
| 22 Jun 2007 | INR | 101.2 | 105 | 100.95 | 102.7 | 102.7 | +2.05 (+2.04%) | 2,018,798 |
| 21 Jun 2007 | INR | 102.2 | 102.55 | 100.65 | 100.65 | 100.65 | -1.6 (-1.56%) | 20,655 |
| 20 Jun 2007 | INR | 102.9 | 103 | 101.5 | 102.25 | 102.25 | +0.2 (+0.20%) | 431,920 |
| 19 Jun 2007 | INR | 103 | 104 | 101.35 | 102.05 | 102.05 | -0.05 (-0.05%) | 60,808 |
| 18 Jun 2007 | INR | 101.1 | 102.9 | 99.75 | 102.1 | 102.1 | +2.6 (+2.61%) | 135,191 |
| 15 Jun 2007 | INR | 102.5 | 102.8 | 99.35 | 99.5 | 99.5 | -2.05 (-2.02%) | 28,888 |
| 14 Jun 2007 | INR | 102 | 102 | 99.5 | 101.55 | 101.55 | +2 (+2.01%) | 38,389 |
| 13 Jun 2007 | INR | 98.7 | 100.4 | 98.55 | 99.55 | 99.55 | +1 (+1.01%) | 24,219 |
| 12 Jun 2007 | INR | 98.8 | 99.25 | 97.45 | 98.55 | 98.55 | -0.05 (-0.05%) | 28,615 |
| 11 Jun 2007 | INR | 97.5 | 98.9 | 97.3 | 98.6 | 98.6 | +1.1 (+1.13%) | 197,297 |
| 8 Jun 2007 | INR | 98 | 98 | 96.2 | 97.5 | 97.5 | +0.25 (+0.26%) | 26,875 |
