| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 155 | 157.65 | 149 | 150.4 | 150.4 | -1.95 (-1.28%) | 126,275 |
| 18 Jul 2007 | INR | 148.5 | 156 | 143 | 152.35 | 152.35 | +5.75 (+3.92%) | 154,317 |
| 17 Jul 2007 | INR | 154.5 | 154.9 | 145.3 | 146.6 | 146.6 | -7.65 (-4.96%) | 65,722 |
| 16 Jul 2007 | INR | 153.9 | 156 | 148.1 | 154.25 | 154.25 | +2.75 (+1.82%) | 229,409 |
| 13 Jul 2007 | INR | 152.5 | 155 | 146 | 151.5 | 151.5 | -1 (-0.66%) | 345,066 |
| 12 Jul 2007 | INR | 151 | 157.8 | 151 | 152.5 | 152.5 | +3.9 (+2.62%) | 550,939 |
| 11 Jul 2007 | INR | 135.05 | 151.8 | 135 | 148.6 | 148.6 | +12.55 (+9.22%) | 553,434 |
| 10 Jul 2007 | INR | 137 | 137.3 | 134.6 | 136.05 | 136.05 | +0.7 (+0.52%) | 59,177 |
| 9 Jul 2007 | INR | 135.75 | 138.7 | 134.8 | 135.35 | 135.35 | +0.95 (+0.71%) | 72,253 |
| 6 Jul 2007 | INR | 137.85 | 139.9 | 133.1 | 134.4 | 134.4 | -0.8 (-0.59%) | 90,905 |
| 5 Jul 2007 | INR | 137 | 138 | 134 | 135.2 | 135.2 | -1.65 (-1.21%) | 91,768 |
| 4 Jul 2007 | INR | 138.3 | 140 | 136.05 | 136.85 | 136.85 | -1.95 (-1.40%) | 30,027 |
| 3 Jul 2007 | INR | 143 | 143.25 | 138 | 138.8 | 138.8 | -3.75 (-2.63%) | 135,566 |
| 2 Jul 2007 | INR | 145.95 | 146.1 | 142 | 142.55 | 142.55 | -2.5 (-1.72%) | 66,153 |
| 29 Jun 2007 | INR | 144.5 | 146.8 | 142 | 145.05 | 145.05 | +1.9 (+1.33%) | 162,027 |
| 28 Jun 2007 | INR | 142 | 147.9 | 142 | 143.15 | 143.15 | +2.05 (+1.45%) | 300,681 |
| 27 Jun 2007 | INR | 138.5 | 144.4 | 138.3 | 141.1 | 141.1 | +2.5 (+1.80%) | 189,869 |
| 26 Jun 2007 | INR | 141 | 142.4 | 138 | 138.6 | 138.6 | -1.5 (-1.07%) | 62,221 |
| 25 Jun 2007 | INR | 140.25 | 141.5 | 138.5 | 140.1 | 140.1 | +0.75 (+0.54%) | 63,475 |
| 22 Jun 2007 | INR | 140 | 143.7 | 138.6 | 139.35 | 139.35 | +2 (+1.46%) | 159,701 |
| 21 Jun 2007 | INR | 133 | 139.7 | 132.4 | 137.35 | 137.35 | +4.9 (+3.70%) | 116,788 |
| 20 Jun 2007 | INR | 133 | 135 | 131.5 | 132.45 | 132.45 | -0.4 (-0.30%) | 56,257 |
| 19 Jun 2007 | INR | 135.1 | 137 | 132.05 | 132.85 | 132.85 | -3.6 (-2.64%) | 49,331 |
| 18 Jun 2007 | INR | 139.3 | 140.8 | 135.5 | 136.45 | 136.45 | -1.05 (-0.76%) | 97,585 |
| 15 Jun 2007 | INR | 136.95 | 140.75 | 135.7 | 137.5 | 137.5 | +1.8 (+1.33%) | 250,617 |
| 14 Jun 2007 | INR | 134.4 | 143.8 | 134.4 | 135.7 | 135.7 | +3.25 (+2.45%) | 540,082 |
| 13 Jun 2007 | INR | 129.95 | 134.5 | 128.3 | 132.45 | 132.45 | +2.15 (+1.65%) | 103,339 |
| 12 Jun 2007 | INR | 136.7 | 138.65 | 128.55 | 130.3 | 130.3 | -5.1 (-3.77%) | 180,557 |
| 11 Jun 2007 | INR | 130.5 | 146.4 | 127 | 135.4 | 135.4 | +5.95 (+4.60%) | 620,540 |
| 8 Jun 2007 | INR | 124 | 132 | 123 | 129.45 | 129.45 | +4.2 (+3.35%) | 52,076 |
