| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 116 | 116.95 | 113.5 | 114.65 | 114.65 | -1.45 (-1.25%) | 23,144 |
| 17 Jul 2007 | INR | 118 | 120 | 115.05 | 116.1 | 116.1 | -1.4 (-1.19%) | 35,798 |
| 16 Jul 2007 | INR | 120.2 | 122 | 116.6 | 117.5 | 117.5 | -0.1 (-0.09%) | 28,043 |
| 13 Jul 2007 | INR | 121.95 | 122.25 | 117.1 | 117.6 | 117.6 | -1.15 (-0.97%) | 41,169 |
| 12 Jul 2007 | INR | 122.4 | 124.9 | 117.6 | 118.75 | 118.75 | -1.1 (-0.92%) | 54,424 |
| 11 Jul 2007 | INR | 122.5 | 126.7 | 119.1 | 119.85 | 119.85 | -2.35 (-1.92%) | 130,862 |
| 10 Jul 2007 | INR | 117.8 | 130.5 | 115.5 | 122.2 | 122.2 | +7.45 (+6.49%) | 337,888 |
| 9 Jul 2007 | INR | 118 | 123 | 113.7 | 114.75 | 114.75 | +0.55 (+0.48%) | 28,510 |
| 6 Jul 2007 | INR | 112.25 | 116 | 112.25 | 114.2 | 114.2 | +1.65 (+1.47%) | 5,006 |
| 5 Jul 2007 | INR | 119 | 119 | 112.25 | 112.55 | 112.55 | -1.7 (-1.49%) | 8,147 |
| 4 Jul 2007 | INR | 117.9 | 117.9 | 114.25 | 114.25 | 114.25 | -1.25 (-1.08%) | 7,083 |
| 3 Jul 2007 | INR | 119.4 | 119.5 | 115.1 | 115.5 | 115.5 | -2.6 (-2.20%) | 8,957 |
| 2 Jul 2007 | INR | 120 | 122.8 | 117.45 | 118.1 | 118.1 | -1.7 (-1.42%) | 17,828 |
| 29 Jun 2007 | INR | 113.5 | 121.4 | 113.3 | 119.8 | 119.8 | +6.25 (+5.50%) | 23,062 |
| 28 Jun 2007 | INR | 112.35 | 115 | 111.5 | 113.55 | 113.55 | +3.05 (+2.76%) | 9,191 |
| 27 Jun 2007 | INR | 114.95 | 115 | 110 | 110.5 | 110.5 | -4.5 (-3.91%) | 26,078 |
| 26 Jun 2007 | INR | 117.65 | 117.7 | 114.5 | 115 | 115 | -1.15 (-0.99%) | 8,497 |
| 25 Jun 2007 | INR | 113.4 | 118 | 113.05 | 116.15 | 116.15 | +1.2 (+1.04%) | 10,442 |
| 22 Jun 2007 | INR | 118 | 120 | 114.5 | 114.95 | 114.95 | -1.4 (-1.20%) | 30,434 |
| 21 Jun 2007 | INR | 116.5 | 117.45 | 115 | 116.35 | 116.35 | +1.65 (+1.44%) | 7,637 |
| 20 Jun 2007 | INR | 118 | 120 | 114 | 114.7 | 114.7 | -0.65 (-0.56%) | 57,508 |
| 19 Jun 2007 | INR | 114.6 | 122.8 | 112.8 | 115.35 | 115.35 | +3.35 (+2.99%) | 126,513 |
| 18 Jun 2007 | INR | 118 | 119 | 111 | 112 | 112 | -4.7 (-4.03%) | 120,179 |
| 15 Jun 2007 | INR | 115.15 | 118.65 | 114.6 | 116.7 | 116.7 | -0.3 (-0.26%) | 7,670 |
| 14 Jun 2007 | INR | 104 | 117.85 | 104 | 117 | 117 | +3.15 (+2.77%) | 4,344 |
| 13 Jun 2007 | INR | 112.7 | 117.55 | 109.2 | 113.85 | 113.85 | -0.55 (-0.48%) | 10,002 |
| 12 Jun 2007 | INR | 109 | 116.25 | 109 | 114.4 | 114.4 | -1.25 (-1.08%) | 5,729 |
| 11 Jun 2007 | INR | 114.55 | 120.5 | 114.55 | 115.65 | 115.65 | -1.3 (-1.11%) | 7,859 |
| 8 Jun 2007 | INR | 118.25 | 119.95 | 116.4 | 116.95 | 116.95 | -1.55 (-1.31%) | 8,354 |
| 7 Jun 2007 | INR | 116 | 122.45 | 116 | 118.5 | 118.5 | -2.05 (-1.70%) | 5,803 |
