| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | INR | 78.15 | 79.7 | 77.15 | 79.7 | 39.85 | +0.55 (+0.69%) | 6,145 |
| 6 Jul 2007 | INR | 78.3 | 79.95 | 78.3 | 79.15 | 39.575 | -0.75 (-0.94%) | 5,563 |
| 5 Jul 2007 | INR | 78.45 | 80.5 | 77.55 | 79.9 | 39.95 | +0.55 (+0.69%) | 11,373 |
| 4 Jul 2007 | INR | 78.65 | 80.4 | 77.85 | 79.35 | 39.675 | 0.0 (0.0%) | 6,609 |
| 3 Jul 2007 | INR | 77.6 | 82.95 | 77.05 | 79.35 | 39.675 | +1.75 (+2.26%) | 8,611 |
| 2 Jul 2007 | INR | 81.9 | 81.9 | 77.05 | 77.6 | 38.8 | -1.9 (-2.39%) | 3,860 |
| 29 Jun 2007 | INR | 79.8 | 81 | 78.5 | 79.5 | 39.75 | +0.45 (+0.57%) | 8,986 |
| 28 Jun 2007 | INR | 80.35 | 80.4 | 78.25 | 79.05 | 39.525 | +0.6 (+0.76%) | 4,421 |
| 27 Jun 2007 | INR | 76.2 | 80.5 | 76.15 | 78.45 | 39.225 | +1.95 (+2.55%) | 14,141 |
| 26 Jun 2007 | INR | 75 | 78.9 | 75 | 76.5 | 38.25 | -0.25 (-0.33%) | 4,203 |
| 25 Jun 2007 | INR | 73.75 | 80 | 73.75 | 76.75 | 38.375 | +2.6 (+3.51%) | 10,397 |
| 22 Jun 2007 | INR | 75.95 | 76 | 73.1 | 74.15 | 37.075 | +0.15 (+0.20%) | 5,346 |
| 21 Jun 2007 | INR | 76 | 76 | 73.25 | 74 | 37 | -1 (-1.33%) | 17,616 |
| 20 Jun 2007 | INR | 76 | 76 | 74.45 | 75 | 37.5 | +0.5 (+0.67%) | 2,499 |
| 19 Jun 2007 | INR | 76.05 | 76.05 | 74.25 | 74.5 | 37.25 | -1.3 (-1.72%) | 9,485 |
| 18 Jun 2007 | INR | 80.95 | 80.95 | 75.5 | 75.8 | 37.9 | -0.8 (-1.04%) | 6,147 |
| 15 Jun 2007 | INR | 75.15 | 81 | 75.1 | 76.6 | 38.3 | +1.35 (+1.79%) | 19,256 |
| 14 Jun 2007 | INR | 76.4 | 77.2 | 73.8 | 75.25 | 37.625 | -0.8 (-1.05%) | 9,714 |
| 13 Jun 2007 | INR | 78.85 | 78.85 | 75.05 | 76.05 | 38.025 | -0.3 (-0.39%) | 6,133 |
| 12 Jun 2007 | INR | 78.95 | 78.95 | 76.1 | 76.35 | 38.175 | -1.65 (-2.12%) | 12,667 |
| 11 Jun 2007 | INR | 81.5 | 81.5 | 76.05 | 78 | 39 | +0.9 (+1.17%) | 13,768 |
| 8 Jun 2007 | INR | 78 | 79 | 77 | 77.1 | 38.55 | -2.1 (-2.65%) | 5,389 |
| 7 Jun 2007 | INR | 82.6 | 82.6 | 77.1 | 79.2 | 39.6 | 0.0 (0.0%) | 6,799 |
| 6 Jun 2007 | INR | 80.05 | 80.95 | 79 | 79.2 | 39.6 | -1 (-1.25%) | 2,259 |
| 5 Jun 2007 | INR | 78.05 | 81.3 | 78.05 | 80.2 | 40.1 | +0.35 (+0.44%) | 4,324 |
| 4 Jun 2007 | INR | 78.6 | 81.3 | 78.6 | 79.85 | 39.925 | +1.35 (+1.72%) | 3,869 |
| 31 May 2007 | INR | 79.55 | 80.9 | 78.4 | 78.5 | 39.25 | -1.45 (-1.81%) | 10,534 |
| 30 May 2007 | INR | 80.35 | 81.8 | 79.55 | 79.95 | 39.975 | -1.2 (-1.48%) | 5,003 |
| 29 May 2007 | INR | 81 | 81.95 | 80.35 | 81.15 | 40.575 | -0.05 (-0.06%) | 2,371 |
| 28 May 2007 | INR | 80.65 | 83 | 80.65 | 81.2 | 40.6 | +0.3 (+0.37%) | 4,211 |
