| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 42.75 | 44.5 | 42.75 | 44.35 | 44.35 | +1.55 (+3.62%) | 194,721 |
| 2 Aug 2007 | INR | 45.7 | 45.7 | 42.25 | 42.8 | 42.8 | -0.25 (-0.58%) | 17,094 |
| 1 Aug 2007 | INR | 44.6 | 45.1 | 42.6 | 43.05 | 43.05 | -1.85 (-4.12%) | 77,471 |
| 31 Jul 2007 | INR | 46.25 | 47.5 | 44.25 | 44.9 | 44.9 | -0.25 (-0.55%) | 62,684 |
| 30 Jul 2007 | INR | 42.3 | 48.2 | 42.2 | 45.15 | 45.15 | +2.55 (+5.99%) | 182,438 |
| 27 Jul 2007 | INR | 42.8 | 43.65 | 42.25 | 42.6 | 42.6 | -0.75 (-1.73%) | 28,930 |
| 26 Jul 2007 | INR | 45 | 45 | 43 | 43.35 | 43.35 | -0.35 (-0.80%) | 27,389 |
| 25 Jul 2007 | INR | 44.15 | 44.7 | 43.1 | 43.7 | 43.7 | -0.7 (-1.58%) | 18,998 |
| 24 Jul 2007 | INR | 44.5 | 45.85 | 44.1 | 44.4 | 44.4 | -1.1 (-2.42%) | 22,518 |
| 23 Jul 2007 | INR | 46.15 | 46.2 | 45.15 | 45.5 | 45.5 | -0.45 (-0.98%) | 23,448 |
| 20 Jul 2007 | INR | 47.1 | 48.45 | 45.45 | 45.95 | 45.95 | -0.55 (-1.18%) | 334,832 |
| 19 Jul 2007 | INR | 45.1 | 47.8 | 45.1 | 46.5 | 46.5 | +1 (+2.20%) | 182,221 |
| 18 Jul 2007 | INR | 45.6 | 46.5 | 45.1 | 45.5 | 45.5 | -0.35 (-0.76%) | 123,697 |
| 17 Jul 2007 | INR | 46.4 | 47.75 | 45.75 | 45.85 | 45.85 | -1.15 (-2.45%) | 26,263 |
| 16 Jul 2007 | INR | 47 | 48.55 | 46.6 | 47 | 47 | +0.35 (+0.75%) | 56,833 |
| 13 Jul 2007 | INR | 48.4 | 51 | 46.65 | 46.65 | 46.65 | -1 (-2.10%) | 203,567 |
| 12 Jul 2007 | INR | 45.6 | 48.25 | 45 | 47.65 | 47.65 | +3.05 (+6.84%) | 233,702 |
| 11 Jul 2007 | INR | 45.05 | 45.8 | 44.25 | 44.6 | 44.6 | -0.45 (-1.00%) | 39,922 |
| 10 Jul 2007 | INR | 45.95 | 46 | 44.65 | 45.05 | 45.05 | -0.55 (-1.21%) | 32,675 |
| 9 Jul 2007 | INR | 44.7 | 46.9 | 44 | 45.6 | 45.6 | +1.55 (+3.52%) | 114,851 |
| 6 Jul 2007 | INR | 43.4 | 46 | 43.4 | 44.05 | 44.05 | +0.05 (+0.11%) | 86,469 |
| 5 Jul 2007 | INR | 44.25 | 44.75 | 43.15 | 44 | 44 | -1 (-2.22%) | 26,646 |
| 4 Jul 2007 | INR | 46.9 | 46.9 | 44.75 | 45 | 45 | +0.35 (+0.78%) | 79,956 |
| 3 Jul 2007 | INR | 43.45 | 46.15 | 42.85 | 44.65 | 44.65 | +1.8 (+4.20%) | 384,182 |
| 2 Jul 2007 | INR | 43 | 43.35 | 42.3 | 42.85 | 42.85 | +0.45 (+1.06%) | 104,395 |
| 29 Jun 2007 | INR | 43.2 | 43.2 | 42 | 42.4 | 42.4 | +0.1 (+0.24%) | 92,894 |
| 28 Jun 2007 | INR | 42.95 | 42.95 | 42 | 42.3 | 42.3 | +0.05 (+0.12%) | 32,336 |
| 27 Jun 2007 | INR | 43.85 | 43.85 | 41.9 | 42.25 | 42.25 | -0.45 (-1.05%) | 31,756 |
| 26 Jun 2007 | INR | 42.6 | 43.75 | 42.4 | 42.7 | 42.7 | +0.15 (+0.35%) | 25,144 |
| 25 Jun 2007 | INR | 42.9 | 43.45 | 42.45 | 42.55 | 42.55 | -0.3 (-0.70%) | 63,448 |
