| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | INR | 75.25 | 79.2 | 75.25 | 78.15 | 78.15 | +1.55 (+2.02%) | 39,768 |
| 27 Jul 2007 | INR | 78 | 79 | 76.4 | 76.6 | 76.6 | -2.65 (-3.34%) | 26,626 |
| 26 Jul 2007 | INR | 78.5 | 79.75 | 77.9 | 79.25 | 79.25 | +1.45 (+1.86%) | 19,429 |
| 25 Jul 2007 | INR | 78.95 | 78.95 | 77.5 | 77.8 | 77.8 | -1.45 (-1.83%) | 15,870 |
| 24 Jul 2007 | INR | 78.95 | 81.9 | 77.95 | 79.25 | 79.25 | +1.25 (+1.60%) | 59,949 |
| 23 Jul 2007 | INR | 78.9 | 79 | 77.55 | 78 | 78 | -0.05 (-0.06%) | 14,589 |
| 20 Jul 2007 | INR | 79.8 | 80 | 78.05 | 78.05 | 78.05 | -0.75 (-0.95%) | 21,940 |
| 19 Jul 2007 | INR | 78 | 79.5 | 75 | 78.8 | 78.8 | -0.05 (-0.06%) | 20,294 |
| 18 Jul 2007 | INR | 79.5 | 80 | 78.5 | 78.85 | 78.85 | -1.1 (-1.38%) | 23,419 |
| 17 Jul 2007 | INR | 81 | 81.5 | 79.6 | 79.95 | 79.95 | -0.5 (-0.62%) | 38,853 |
| 16 Jul 2007 | INR | 79.85 | 81.9 | 78.35 | 80.45 | 80.45 | +1.7 (+2.16%) | 72,275 |
| 13 Jul 2007 | INR | 80.45 | 80.5 | 78.25 | 78.75 | 78.75 | -0.55 (-0.69%) | 37,493 |
| 12 Jul 2007 | INR | 79.85 | 80.85 | 78.8 | 79.3 | 79.3 | +0.1 (+0.13%) | 25,023 |
| 11 Jul 2007 | INR | 78.9 | 80.25 | 78.3 | 79.2 | 79.2 | +0.05 (+0.06%) | 18,439 |
| 10 Jul 2007 | INR | 80 | 81.6 | 79 | 79.15 | 79.15 | -1.55 (-1.92%) | 20,481 |
| 9 Jul 2007 | INR | 81.8 | 82.25 | 80.35 | 80.7 | 80.7 | +0.1 (+0.12%) | 34,198 |
| 6 Jul 2007 | INR | 79.1 | 82.45 | 78.7 | 80.6 | 80.6 | +1.6 (+2.03%) | 83,106 |
| 5 Jul 2007 | INR | 80.45 | 80.45 | 78 | 79 | 79 | -1.15 (-1.43%) | 27,854 |
| 4 Jul 2007 | INR | 81.65 | 81.95 | 79.65 | 80.15 | 80.15 | -1.75 (-2.14%) | 17,659 |
| 3 Jul 2007 | INR | 81.5 | 82.9 | 81.3 | 81.9 | 81.9 | +0.6 (+0.74%) | 52,683 |
| 2 Jul 2007 | INR | 80.15 | 82.9 | 80.15 | 81.3 | 81.3 | +1.2 (+1.50%) | 85,284 |
| 29 Jun 2007 | INR | 81.45 | 82 | 79.2 | 80.1 | 80.1 | -0.1 (-0.12%) | 36,387 |
| 28 Jun 2007 | INR | 81.9 | 82.5 | 79.6 | 80.2 | 80.2 | -0.2 (-0.25%) | 67,217 |
| 27 Jun 2007 | INR | 78 | 84 | 77.05 | 80.4 | 80.4 | +2.6 (+3.34%) | 260,886 |
| 26 Jun 2007 | INR | 75.05 | 79 | 74.55 | 77.8 | 77.8 | +1.15 (+1.50%) | 35,417 |
| 25 Jun 2007 | INR | 75.5 | 78.95 | 75.05 | 76.65 | 76.65 | +2 (+2.68%) | 51,057 |
| 22 Jun 2007 | INR | 75.25 | 76.35 | 74.3 | 74.65 | 74.65 | -0.4 (-0.53%) | 21,385 |
| 21 Jun 2007 | INR | 76.4 | 76.7 | 74.9 | 75.05 | 75.05 | -1.1 (-1.44%) | 14,579 |
| 20 Jun 2007 | INR | 75.9 | 77 | 75.75 | 76.15 | 76.15 | +0.2 (+0.26%) | 23,674 |
| 19 Jun 2007 | INR | 75.75 | 76.25 | 75.75 | 75.95 | 75.95 | -0.05 (-0.07%) | 14,993 |
