| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | INR | 62.6 | 62.6 | 58.3 | 58.83 | 5.6962 | -3.65 (-5.84%) | 1,011,470 |
| 31 Jul 2007 | INR | 62.7 | 63.41 | 61.8 | 62.48 | 6.0497 | +0.145 (+0.23%) | 1,035,020 |
| 30 Jul 2007 | INR | 63 | 64 | 62 | 62.335 | 6.0356 | -0.6 (-0.95%) | 1,336,360 |
| 27 Jul 2007 | INR | 62 | 64.93 | 61.8 | 62.935 | 6.0937 | +0.715 (+1.15%) | 4,924,040 |
| 26 Jul 2007 | INR | 60.5 | 63.5 | 59.6 | 62.22 | 6.0245 | +2.035 (+3.38%) | 2,105,020 |
| 25 Jul 2007 | INR | 60.8 | 61.34 | 59.8 | 60.185 | 5.8274 | -1.37 (-2.23%) | 948,090 |
| 24 Jul 2007 | INR | 62.17 | 62.58 | 61.1 | 61.555 | 5.9601 | -0.235 (-0.38%) | 571,440 |
| 23 Jul 2007 | INR | 61.21 | 62.29 | 61.21 | 61.79 | 5.9828 | +0.655 (+1.07%) | 797,490 |
| 20 Jul 2007 | INR | 62.32 | 62.68 | 60.82 | 61.135 | 5.9194 | -0.685 (-1.11%) | 910,330 |
| 19 Jul 2007 | INR | 62.43 | 63 | 61.525 | 61.82 | 5.9857 | -0.3 (-0.48%) | 1,049,820 |
| 18 Jul 2007 | INR | 62.25 | 63.6 | 61.3 | 62.12 | 6.0148 | -0.925 (-1.47%) | 3,069,470 |
| 17 Jul 2007 | INR | 65.47 | 65.7 | 62.6 | 63.045 | 6.1044 | -1.855 (-2.86%) | 1,314,230 |
| 16 Jul 2007 | INR | 65.7 | 66.13 | 64.625 | 64.9 | 6.284 | -0.51 (-0.78%) | 1,085,670 |
| 13 Jul 2007 | INR | 66.5 | 67.11 | 65.07 | 65.41 | 6.3333 | -0.575 (-0.87%) | 2,215,990 |
| 12 Jul 2007 | INR | 64.99 | 66.775 | 64.81 | 65.985 | 6.389 | +1.625 (+2.52%) | 3,082,780 |
| 11 Jul 2007 | INR | 65 | 65.1 | 62.7 | 64.36 | 6.2317 | -0.01 (-0.02%) | 853,610 |
| 10 Jul 2007 | INR | 64.5 | 65.4 | 63.715 | 64.37 | 6.2327 | +0.32 (+0.50%) | 2,013,770 |
| 9 Jul 2007 | INR | 64.3 | 64.99 | 63.9 | 64.05 | 6.2017 | +0.16 (+0.25%) | 949,860 |
| 6 Jul 2007 | INR | 64.1 | 65.69 | 63.595 | 63.89 | 6.1862 | -0.025 (-0.04%) | 1,913,140 |
| 5 Jul 2007 | INR | 65.5 | 65.69 | 63.475 | 63.915 | 6.1886 | -1.175 (-1.81%) | 1,764,560 |
| 4 Jul 2007 | INR | 64.5 | 67.1 | 63.71 | 65.09 | 6.3024 | +1.055 (+1.65%) | 5,337,040 |
| 3 Jul 2007 | INR | 64.17 | 65.9 | 61.025 | 64.035 | 6.2002 | -0.91 (-1.40%) | 1,734,750 |
| 2 Jul 2007 | INR | 66 | 66.585 | 64.305 | 64.945 | 6.2883 | -0.225 (-0.35%) | 4,875,010 |
| 29 Jun 2007 | INR | 60.19 | 65.5 | 60.01 | 65.17 | 6.3101 | +5.59 (+9.38%) | 8,766,490 |
| 28 Jun 2007 | INR | 60 | 61.145 | 59.35 | 59.58 | 5.7689 | +0.585 (+0.99%) | 1,831,010 |
| 27 Jun 2007 | INR | 59.7 | 60.3 | 58.615 | 58.995 | 5.7122 | -0.63 (-1.06%) | 571,170 |
| 26 Jun 2007 | INR | 59.18 | 60.48 | 58.55 | 59.625 | 5.7732 | +0.725 (+1.23%) | 1,279,070 |
| 25 Jun 2007 | INR | 60.49 | 60.49 | 58.45 | 58.9 | 5.703 | -1.355 (-2.25%) | 934,330 |
| 22 Jun 2007 | INR | 62 | 62.3 | 59.905 | 60.255 | 5.8342 | -1.345 (-2.18%) | 1,462,870 |
| 21 Jun 2007 | INR | 61.2 | 62.6 | 60.5 | 61.6 | 5.9644 | +1.03 (+1.70%) | 4,007,080 |
