| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 160 | 179 | 160 | 172.15 | 172.15 | +13.45 (+8.48%) | 193,994 |
| 18 Jul 2007 | INR | 157 | 159.7 | 156 | 158.7 | 158.7 | +2.4 (+1.54%) | 28,337 |
| 17 Jul 2007 | INR | 156 | 159.5 | 155.75 | 156.3 | 156.3 | +1.7 (+1.10%) | 50,089 |
| 16 Jul 2007 | INR | 155.75 | 156.9 | 154 | 154.6 | 154.6 | +0.3 (+0.19%) | 21,120 |
| 13 Jul 2007 | INR | 152 | 157.4 | 150.1 | 154.3 | 154.3 | +3.9 (+2.59%) | 90,704 |
| 12 Jul 2007 | INR | 150 | 152 | 147 | 150.4 | 150.4 | +3.35 (+2.28%) | 43,562 |
| 11 Jul 2007 | INR | 143.2 | 150.8 | 143.2 | 147.05 | 147.05 | +0.15 (+0.10%) | 69,295 |
| 10 Jul 2007 | INR | 150 | 151.8 | 146 | 146.9 | 146.9 | -2.35 (-1.57%) | 65,840 |
| 9 Jul 2007 | INR | 153.05 | 153.05 | 147 | 149.25 | 149.25 | +3.5 (+2.40%) | 70,208 |
| 6 Jul 2007 | INR | 149.75 | 150.5 | 145 | 145.75 | 145.75 | -2.1 (-1.42%) | 55,940 |
| 5 Jul 2007 | INR | 152 | 152.65 | 145 | 147.85 | 147.85 | -2.25 (-1.50%) | 47,475 |
| 4 Jul 2007 | INR | 150 | 152.5 | 149.15 | 150.1 | 150.1 | +0.65 (+0.43%) | 108,641 |
| 3 Jul 2007 | INR | 155 | 155 | 148.75 | 149.45 | 149.45 | -4.55 (-2.95%) | 12,511 |
| 2 Jul 2007 | INR | 158.9 | 158.9 | 152.05 | 154 | 154 | -2.8 (-1.79%) | 8,449 |
| 29 Jun 2007 | INR | 156.9 | 162 | 155.45 | 156.8 | 156.8 | +1.35 (+0.87%) | 69,951 |
| 28 Jun 2007 | INR | 149.9 | 157.9 | 148 | 155.45 | 155.45 | +9.3 (+6.36%) | 54,667 |
| 27 Jun 2007 | INR | 145.15 | 146.5 | 145 | 146.15 | 146.15 | +0.15 (+0.10%) | 6,442 |
| 26 Jun 2007 | INR | 144.5 | 148 | 142.05 | 146 | 146 | +2.05 (+1.42%) | 9,974 |
| 25 Jun 2007 | INR | 143 | 144 | 140.25 | 143.95 | 143.95 | +1.55 (+1.09%) | 5,133 |
| 22 Jun 2007 | INR | 140.9 | 143 | 140.1 | 142.4 | 142.4 | +0.2 (+0.14%) | 5,913 |
| 21 Jun 2007 | INR | 143.95 | 144.4 | 140.3 | 142.2 | 142.2 | +0.9 (+0.64%) | 3,694 |
| 20 Jun 2007 | INR | 142.7 | 143.95 | 140 | 141.3 | 141.3 | -0.15 (-0.11%) | 6,092 |
| 19 Jun 2007 | INR | 139 | 142 | 138 | 141.45 | 141.45 | +1.95 (+1.40%) | 3,511 |
| 18 Jun 2007 | INR | 142.25 | 142.75 | 136.4 | 139.5 | 139.5 | -2.9 (-2.04%) | 5,123 |
| 15 Jun 2007 | INR | 144.75 | 146 | 141.25 | 142.4 | 142.4 | -0.1 (-0.07%) | 6,148 |
| 14 Jun 2007 | INR | 137.5 | 144 | 136.5 | 142.5 | 142.5 | +5.5 (+4.01%) | 258,701 |
| 13 Jun 2007 | INR | 141.9 | 141.9 | 137 | 137 | 137 | -2 (-1.44%) | 4,268 |
| 12 Jun 2007 | INR | 142 | 143 | 138 | 139 | 139 | -4.9 (-3.41%) | 6,715 |
| 11 Jun 2007 | INR | 147.5 | 150 | 141.05 | 143.9 | 143.9 | +0.85 (+0.59%) | 6,527 |
| 8 Jun 2007 | INR | 146 | 147.65 | 143 | 143.05 | 143.05 | -2.3 (-1.58%) | 2,539 |
