| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 151.5 | 155 | 143.6 | 146.8 | 146.8 | -6 (-3.93%) | 50,939 |
| 18 Jul 2007 | INR | 152 | 155.9 | 151.5 | 152.8 | 152.8 | -0.05 (-0.03%) | 55,401 |
| 17 Jul 2007 | INR | 155 | 159.95 | 150.1 | 152.85 | 152.85 | +0.35 (+0.23%) | 243,946 |
| 16 Jul 2007 | INR | 151 | 155.75 | 150 | 152.5 | 152.5 | +2.45 (+1.63%) | 84,509 |
| 13 Jul 2007 | INR | 156.9 | 157.5 | 149 | 150.05 | 150.05 | -1.85 (-1.22%) | 125,576 |
| 12 Jul 2007 | INR | 141 | 153.9 | 141 | 151.9 | 151.9 | +10.1 (+7.12%) | 377,192 |
| 11 Jul 2007 | INR | 140.5 | 143.7 | 139 | 141.8 | 141.8 | +0.2 (+0.14%) | 61,830 |
| 10 Jul 2007 | INR | 139.8 | 145.8 | 138 | 141.6 | 141.6 | +3.7 (+2.68%) | 133,606 |
| 9 Jul 2007 | INR | 129.7 | 147.9 | 129.7 | 137.9 | 137.9 | +2.1 (+1.55%) | 250,446 |
| 6 Jul 2007 | INR | 134 | 142.4 | 134 | 135.8 | 135.8 | -2.4 (-1.74%) | 106,415 |
| 5 Jul 2007 | INR | 139 | 150.5 | 137.15 | 138.2 | 138.2 | -8.95 (-6.08%) | 87,367 |
| 4 Jul 2007 | INR | 158.25 | 158.25 | 146.05 | 147.15 | 147.15 | -10.7 (-6.78%) | 91,500 |
| 3 Jul 2007 | INR | 175 | 175 | 153.5 | 157.85 | 157.85 | -5.2 (-3.19%) | 621,185 |
| 2 Jul 2007 | INR | 138.9 | 163.05 | 136.5 | 163.05 | 163.05 | +27.15 (+19.98%) | 841,372 |
| 29 Jun 2007 | INR | 130.5 | 147.7 | 127.2 | 135.9 | 135.9 | +8.45 (+6.63%) | 710,952 |
| 28 Jun 2007 | INR | 120.05 | 133 | 119.5 | 127.45 | 127.45 | +8.8 (+7.42%) | 219,867 |
| 27 Jun 2007 | INR | 120 | 129 | 118.05 | 118.65 | 118.65 | -1.3 (-1.08%) | 94,144 |
| 26 Jun 2007 | INR | 127.5 | 133 | 118.3 | 119.95 | 119.95 | -5.3 (-4.23%) | 115,527 |
| 25 Jun 2007 | INR | 130 | 135.45 | 121 | 125.25 | 125.25 | -4.45 (-3.43%) | 48,794 |
| 22 Jun 2007 | INR | 134.45 | 139.65 | 125 | 129.7 | 129.7 | +13.3 (+11.43%) | 197,576 |
| 21 Jun 2007 | INR | 102.8 | 119.15 | 97 | 116.4 | 116.4 | +17.1 (+17.22%) | 27,829 |
| 20 Jun 2007 | INR | 99.55 | 104 | 94.55 | 99.3 | 99.3 | -2.9 (-2.84%) | 32,875 |
| 19 Jun 2007 | INR | 108 | 108 | 102.2 | 102.2 | 102.2 | -3.8 (-3.58%) | 8,882 |
| 18 Jun 2007 | INR | 112.95 | 113 | 106 | 106 | 106 | -2.55 (-2.35%) | 4,182 |
| 15 Jun 2007 | INR | 111.95 | 112 | 108.5 | 108.55 | 108.55 | -3.4 (-3.04%) | 3,557 |
| 14 Jun 2007 | INR | 113.15 | 113.15 | 110.5 | 111.95 | 111.95 | -0.25 (-0.22%) | 2,145 |
| 13 Jun 2007 | INR | 115.5 | 115.5 | 112.1 | 112.2 | 112.2 | -0.8 (-0.71%) | 1,821 |
| 12 Jun 2007 | INR | 112.1 | 113.6 | 112 | 113 | 113 | +0.5 (+0.44%) | 6,587 |
| 11 Jun 2007 | INR | 113.1 | 116 | 112 | 112.5 | 112.5 | -0.2 (-0.18%) | 10,310 |
| 8 Jun 2007 | INR | 112.5 | 114.45 | 111 | 112.7 | 112.7 | -0.35 (-0.31%) | 5,543 |
