| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 55.85 | 56 | 54.85 | 55.15 | 55.15 | -0.3 (-0.54%) | 436,105 |
| 18 Jul 2007 | INR | 57 | 57 | 55.05 | 55.45 | 55.45 | -0.95 (-1.68%) | 76,547 |
| 17 Jul 2007 | INR | 57.4 | 57.95 | 56.1 | 56.4 | 56.4 | +0.45 (+0.80%) | 165,918 |
| 16 Jul 2007 | INR | 56 | 57.75 | 55.55 | 55.95 | 55.95 | +0.5 (+0.90%) | 156,732 |
| 13 Jul 2007 | INR | 56.65 | 57.85 | 54.85 | 55.45 | 55.45 | -0.65 (-1.16%) | 2,724,582 |
| 12 Jul 2007 | INR | 55.85 | 56.25 | 55.05 | 56.1 | 56.1 | +1.05 (+1.91%) | 161,985 |
| 11 Jul 2007 | INR | 54.1 | 55.5 | 54.1 | 55.05 | 55.05 | +0.2 (+0.36%) | 223,601 |
| 10 Jul 2007 | INR | 55.15 | 55.9 | 54.55 | 54.85 | 54.85 | -1.2 (-2.14%) | 1,053,096 |
| 9 Jul 2007 | INR | 57.5 | 57.5 | 55.7 | 56.05 | 56.05 | -0.75 (-1.32%) | 34,750 |
| 6 Jul 2007 | INR | 57 | 57 | 56 | 56.8 | 56.8 | +1.45 (+2.62%) | 90,763 |
| 5 Jul 2007 | INR | 54.6 | 55.75 | 54.55 | 55.35 | 55.35 | -0.4 (-0.72%) | 27,328 |
| 4 Jul 2007 | INR | 54.5 | 55.95 | 54.5 | 55.75 | 55.75 | +1.15 (+2.11%) | 56,750 |
| 3 Jul 2007 | INR | 55 | 56.15 | 54.4 | 54.6 | 54.6 | -0.95 (-1.71%) | 101,837 |
| 2 Jul 2007 | INR | 55.5 | 55.75 | 55 | 55.55 | 55.55 | +0.35 (+0.63%) | 48,070 |
| 29 Jun 2007 | INR | 55.4 | 56.25 | 54.75 | 55.2 | 55.2 | +0.7 (+1.28%) | 1,250,234 |
| 28 Jun 2007 | INR | 55.65 | 55.85 | 54.1 | 54.5 | 54.5 | -0.5 (-0.91%) | 107,243 |
| 27 Jun 2007 | INR | 56.25 | 56.5 | 54.8 | 55 | 55 | -0.3 (-0.54%) | 209,146 |
| 26 Jun 2007 | INR | 56.2 | 56.25 | 55.05 | 55.3 | 55.3 | -0.85 (-1.51%) | 51,221 |
| 25 Jun 2007 | INR | 57.85 | 57.9 | 55.75 | 56.15 | 56.15 | +0.05 (+0.09%) | 33,855 |
| 22 Jun 2007 | INR | 56.5 | 57 | 55.75 | 56.1 | 56.1 | -0.4 (-0.71%) | 44,175 |
| 21 Jun 2007 | INR | 55.8 | 57.4 | 55.5 | 56.5 | 56.5 | +0.9 (+1.62%) | 225,448 |
| 20 Jun 2007 | INR | 57.4 | 57.45 | 55.25 | 55.6 | 55.6 | -0.65 (-1.16%) | 67,090 |
| 19 Jun 2007 | INR | 58 | 58 | 56 | 56.25 | 56.25 | -0.95 (-1.66%) | 336,457 |
| 18 Jun 2007 | INR | 57.9 | 59.7 | 56.4 | 57.2 | 57.2 | +0.35 (+0.62%) | 125,685 |
| 15 Jun 2007 | INR | 58 | 59.8 | 56.4 | 56.85 | 56.85 | +1.05 (+1.88%) | 120,769 |
| 14 Jun 2007 | INR | 55.9 | 56.5 | 55.6 | 55.8 | 55.8 | +0.2 (+0.36%) | 19,914 |
| 13 Jun 2007 | INR | 56 | 56.15 | 54.95 | 55.6 | 55.6 | -0.15 (-0.27%) | 28,112 |
| 12 Jun 2007 | INR | 55.65 | 56.4 | 55.15 | 55.75 | 55.75 | -0.55 (-0.98%) | 58,063 |
| 11 Jun 2007 | INR | 56.5 | 56.9 | 55.5 | 56.3 | 56.3 | +0.45 (+0.81%) | 36,422 |
| 8 Jun 2007 | INR | 56 | 56.6 | 55.5 | 55.85 | 55.85 | -0.25 (-0.45%) | 46,030 |
