| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 1,021 | 1,030 | 1,019 | 1,021 | 204.2 | +1.7 (+0.17%) | 13,785 |
| 19 Jul 2007 | INR | 1,074 | 1,079.9 | 1,012 | 1,019.3 | 203.86 | -30.7 (-2.92%) | 7,815 |
| 18 Jul 2007 | INR | 1,015.05 | 1,070 | 1,015.05 | 1,050 | 210 | +6.3 (+0.60%) | 480,140 |
| 17 Jul 2007 | INR | 1,044.9 | 1,059 | 1,021 | 1,043.7 | 208.74 | +4.7 (+0.45%) | 22,415 |
| 16 Jul 2007 | INR | 1,025 | 1,039 | 1,023 | 1,039 | 207.8 | +14 (+1.37%) | 8,895 |
| 13 Jul 2007 | INR | 1,040 | 1,040 | 1,020.1 | 1,025 | 205 | -2.5 (-0.24%) | 5,475 |
| 12 Jul 2007 | INR | 1,030 | 1,035 | 1,008 | 1,027.5 | 205.5 | +4 (+0.39%) | 13,755 |
| 11 Jul 2007 | INR | 1,050 | 1,064.95 | 1,017.25 | 1,023.5 | 204.7 | -31.1 (-2.95%) | 4,230 |
| 10 Jul 2007 | INR | 1,011 | 1,060 | 1,010 | 1,054.6 | 210.92 | +14.6 (+1.40%) | 24,350 |
| 9 Jul 2007 | INR | 1,020 | 1,041 | 1,006 | 1,040 | 208 | +50 (+5.05%) | 20,750 |
| 6 Jul 2007 | INR | 1,020 | 1,058 | 990 | 990 | 198 | -20 (-1.98%) | 8,105 |
| 5 Jul 2007 | INR | 1,040 | 1,049 | 990 | 1,010 | 202 | -15.1 (-1.47%) | 17,870 |
| 4 Jul 2007 | INR | 1,065 | 1,065 | 1,025.1 | 1,025.1 | 205.02 | -18.7 (-1.79%) | 26,195 |
| 3 Jul 2007 | INR | 1,085 | 1,094.95 | 1,030 | 1,043.8 | 208.76 | -3.45 (-0.33%) | 243,005 |
| 2 Jul 2007 | INR | 995 | 1,074 | 980 | 1,047.25 | 209.45 | +57.25 (+5.78%) | 155,760 |
| 29 Jun 2007 | INR | 970 | 1,009 | 959 | 990 | 198 | +34 (+3.56%) | 114,975 |
| 28 Jun 2007 | INR | 966 | 975 | 956 | 956 | 191.2 | +6 (+0.63%) | 3,495 |
| 27 Jun 2007 | INR | 965 | 974.95 | 950 | 950 | 190 | -11 (-1.14%) | 1,330 |
| 26 Jun 2007 | INR | 980 | 980 | 961 | 961 | 192.2 | -16.45 (-1.68%) | 14,790 |
| 25 Jun 2007 | INR | 968.7 | 980 | 954 | 977.45 | 195.49 | +2.45 (+0.25%) | 88,440 |
| 22 Jun 2007 | INR | 977 | 980 | 966.15 | 975 | 195 | +15 (+1.56%) | 2,415 |
| 21 Jun 2007 | INR | 980 | 1,010 | 960 | 960 | 192 | -1.25 (-0.13%) | 24,415 |
| 20 Jun 2007 | INR | 947 | 975 | 940 | 961.25 | 192.25 | +6.25 (+0.65%) | 213,510 |
| 19 Jun 2007 | INR | 979 | 979 | 951.25 | 955 | 191 | -19.5 (-2.00%) | 7,930 |
| 18 Jun 2007 | INR | 950 | 974.5 | 925.5 | 974.5 | 194.9 | +26.5 (+2.80%) | 1,755 |
| 15 Jun 2007 | INR | 965 | 965 | 940 | 948 | 189.6 | -2 (-0.21%) | 29,210 |
| 14 Jun 2007 | INR | 950 | 964.85 | 950 | 950 | 190 | +5 (+0.53%) | 975 |
| 13 Jun 2007 | INR | 961 | 961 | 945 | 945 | 189 | 0.0 (0.0%) | 1,230 |
| 12 Jun 2007 | INR | 972 | 973.95 | 945 | 945 | 189 | -27 (-2.78%) | 1,480 |
| 11 Jun 2007 | INR | 971 | 984 | 940 | 972 | 194.4 | +1.75 (+0.18%) | 1,125 |
