| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 78.8 | 79.7 | 73 | 75.3 | 75.3 | -2.2 (-2.84%) | 391,228 |
| 19 Jul 2007 | INR | 67.8 | 80.3 | 67.5 | 77.5 | 77.5 | +10.55 (+15.76%) | 1,212,575 |
| 18 Jul 2007 | INR | 66 | 68.25 | 64.65 | 66.95 | 66.95 | +0.75 (+1.13%) | 94,121 |
| 17 Jul 2007 | INR | 66.9 | 69.4 | 66 | 66.2 | 66.2 | +0.1 (+0.15%) | 119,127 |
| 16 Jul 2007 | INR | 63.95 | 67.7 | 63.95 | 66.1 | 66.1 | +3.05 (+4.84%) | 105,411 |
| 13 Jul 2007 | INR | 66.4 | 66.7 | 62.6 | 63.05 | 63.05 | -2.6 (-3.96%) | 53,830 |
| 12 Jul 2007 | INR | 67 | 68.9 | 65.05 | 65.65 | 65.65 | -0.65 (-0.98%) | 150,177 |
| 11 Jul 2007 | INR | 61.6 | 69.8 | 61.6 | 66.3 | 66.3 | +4.1 (+6.59%) | 401,857 |
| 10 Jul 2007 | INR | 61.4 | 64.5 | 61 | 62.2 | 62.2 | +1.75 (+2.89%) | 146,142 |
| 9 Jul 2007 | INR | 59.9 | 62.4 | 59 | 60.45 | 60.45 | +2.2 (+3.78%) | 108,391 |
| 6 Jul 2007 | INR | 59.65 | 59.65 | 58 | 58.25 | 58.25 | -0.6 (-1.02%) | 7,638 |
| 5 Jul 2007 | INR | 59 | 59.6 | 57.85 | 58.85 | 58.85 | -0.05 (-0.08%) | 18,861 |
| 4 Jul 2007 | INR | 59 | 60 | 57.7 | 58.9 | 58.9 | -0.9 (-1.51%) | 32,752 |
| 3 Jul 2007 | INR | 58.1 | 62.5 | 58.1 | 59.8 | 59.8 | +1.25 (+2.13%) | 114,862 |
| 2 Jul 2007 | INR | 58 | 59.6 | 57.3 | 58.55 | 58.55 | +0.95 (+1.65%) | 22,870 |
| 29 Jun 2007 | INR | 57 | 58.5 | 56.5 | 57.6 | 57.6 | +0.85 (+1.50%) | 23,758 |
| 28 Jun 2007 | INR | 56.55 | 57.85 | 56.05 | 56.75 | 56.75 | -0.1 (-0.18%) | 21,617 |
| 27 Jun 2007 | INR | 56.9 | 57.5 | 56.15 | 56.85 | 56.85 | -0.65 (-1.13%) | 12,915 |
| 26 Jun 2007 | INR | 57.25 | 58.25 | 57.2 | 57.5 | 57.5 | 0.0 (0.0%) | 11,230 |
| 25 Jun 2007 | INR | 58.35 | 58.35 | 57.2 | 57.5 | 57.5 | -0.05 (-0.09%) | 7,784 |
| 22 Jun 2007 | INR | 57 | 59.5 | 57 | 57.55 | 57.55 | -1.35 (-2.29%) | 20,400 |
| 21 Jun 2007 | INR | 58.05 | 60.5 | 58.05 | 58.9 | 58.9 | +0.65 (+1.12%) | 29,887 |
| 20 Jun 2007 | INR | 57.85 | 60 | 57.85 | 58.25 | 58.25 | 0.0 (0.0%) | 11,990 |
| 19 Jun 2007 | INR | 58.85 | 58.95 | 57.55 | 58.25 | 58.25 | -0.05 (-0.09%) | 7,462 |
| 18 Jun 2007 | INR | 59.5 | 61 | 58.1 | 58.3 | 58.3 | -1.4 (-2.35%) | 15,607 |
| 15 Jun 2007 | INR | 59.3 | 61.25 | 59.25 | 59.7 | 59.7 | +0.1 (+0.17%) | 17,713 |
| 14 Jun 2007 | INR | 59 | 61 | 58.6 | 59.6 | 59.6 | +1.3 (+2.23%) | 52,380 |
| 13 Jun 2007 | INR | 59.45 | 60 | 58 | 58.3 | 58.3 | +0.35 (+0.60%) | 8,757 |
| 12 Jun 2007 | INR | 58.55 | 59.3 | 57.35 | 57.95 | 57.95 | -0.6 (-1.02%) | 13,303 |
| 11 Jun 2007 | INR | 62 | 62.4 | 57.65 | 58.55 | 58.55 | -2.35 (-3.86%) | 59,600 |
