| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 1,695.8 | 1,724.4 | 1,683 | 1,704.05 | 1,704.05 | +29.7 (+1.77%) | 78,706 |
| 18 Jul 2007 | INR | 1,702 | 1,733.95 | 1,662.1 | 1,674.35 | 1,674.35 | -21 (-1.24%) | 117,240 |
| 17 Jul 2007 | INR | 1,740 | 1,773 | 1,675 | 1,695.35 | 1,695.35 | -26.3 (-1.53%) | 147,440 |
| 16 Jul 2007 | INR | 1,605 | 1,740 | 1,585 | 1,721.65 | 1,721.65 | +131.65 (+8.28%) | 158,344 |
| 13 Jul 2007 | INR | 1,619.9 | 1,619.9 | 1,590 | 1,590 | 1,590 | -1 (-0.06%) | 20,170 |
| 12 Jul 2007 | INR | 1,573.9 | 1,623 | 1,573.9 | 1,591 | 1,591 | +0.1 (+0.01%) | 30,376 |
| 11 Jul 2007 | INR | 1,609.9 | 1,609.9 | 1,580 | 1,590.9 | 1,590.9 | -6.6 (-0.41%) | 12,062 |
| 10 Jul 2007 | INR | 1,635 | 1,637 | 1,590 | 1,597.5 | 1,597.5 | -20.4 (-1.26%) | 12,604 |
| 9 Jul 2007 | INR | 1,629.9 | 1,638 | 1,610 | 1,617.9 | 1,617.9 | +8.3 (+0.52%) | 20,912 |
| 6 Jul 2007 | INR | 1,615 | 1,635 | 1,605.05 | 1,609.6 | 1,609.6 | -12.85 (-0.79%) | 17,070 |
| 5 Jul 2007 | INR | 1,628.9 | 1,628.9 | 1,589 | 1,622.45 | 1,622.45 | +9.1 (+0.56%) | 28,594 |
| 4 Jul 2007 | INR | 1,659.95 | 1,659.95 | 1,600 | 1,613.35 | 1,613.35 | -19.5 (-1.19%) | 47,772 |
| 3 Jul 2007 | INR | 1,568.9 | 1,645 | 1,568.9 | 1,632.85 | 1,632.85 | +55.1 (+3.49%) | 139,352 |
| 2 Jul 2007 | INR | 1,604 | 1,620 | 1,571 | 1,577.75 | 1,577.75 | -17.35 (-1.09%) | 36,074 |
| 29 Jun 2007 | INR | 1,545 | 1,641 | 1,545 | 1,595.1 | 1,595.1 | +67.75 (+4.44%) | 144,068 |
| 28 Jun 2007 | INR | 1,610 | 1,621.95 | 1,505.05 | 1,527.35 | 1,527.35 | -65.55 (-4.12%) | 56,090 |
| 27 Jun 2007 | INR | 1,635 | 1,635 | 1,580 | 1,592.9 | 1,592.9 | -27.95 (-1.72%) | 23,522 |
| 26 Jun 2007 | INR | 1,600 | 1,640 | 1,600 | 1,620.85 | 1,620.85 | +15.65 (+0.97%) | 29,892 |
| 25 Jun 2007 | INR | 1,636 | 1,663.25 | 1,571 | 1,605.2 | 1,605.2 | -23.75 (-1.46%) | 73,748 |
| 22 Jun 2007 | INR | 1,499 | 1,649.9 | 1,499 | 1,628.95 | 1,628.95 | +65.55 (+4.19%) | 65,848 |
| 21 Jun 2007 | INR | 1,540 | 1,575 | 1,540 | 1,563.4 | 1,563.4 | +27.1 (+1.76%) | 67,540 |
| 20 Jun 2007 | INR | 1,500 | 1,542 | 1,469 | 1,536.3 | 1,536.3 | +66.45 (+4.52%) | 90,846 |
| 19 Jun 2007 | INR | 1,440 | 1,475 | 1,421.3 | 1,469.85 | 1,469.85 | +49.1 (+3.46%) | 65,034 |
| 18 Jun 2007 | INR | 1,470 | 1,485 | 1,411 | 1,420.75 | 1,420.75 | -50.5 (-3.43%) | 35,082 |
| 15 Jun 2007 | INR | 1,485 | 1,492 | 1,436.5 | 1,471.25 | 1,471.25 | +14.2 (+0.97%) | 80,038 |
| 14 Jun 2007 | INR | 1,380 | 1,479.8 | 1,374.9 | 1,457.05 | 1,457.05 | +93.25 (+6.84%) | 96,626 |
| 13 Jun 2007 | INR | 1,349 | 1,399.9 | 1,340 | 1,363.8 | 1,363.8 | +19.05 (+1.42%) | 33,380 |
| 12 Jun 2007 | INR | 1,350 | 1,360 | 1,320.25 | 1,344.75 | 1,344.75 | -2.4 (-0.18%) | 26,676 |
| 11 Jun 2007 | INR | 1,333 | 1,358.5 | 1,320 | 1,347.15 | 1,347.15 | +25 (+1.89%) | 30,800 |
| 8 Jun 2007 | INR | 1,360 | 1,367 | 1,302 | 1,322.15 | 1,322.15 | -38.9 (-2.86%) | 33,540 |
