| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | INR | 33.75 | 34.1 | 33.55 | 33.6 | 33.6 | -0.1 (-0.30%) | 11,970 |
| 10 Jul 2007 | INR | 34.1 | 34.15 | 33.5 | 33.7 | 33.7 | -0.15 (-0.44%) | 10,389 |
| 9 Jul 2007 | INR | 33.95 | 34.15 | 33.5 | 33.85 | 33.85 | +0.3 (+0.89%) | 20,375 |
| 6 Jul 2007 | INR | 34 | 34.75 | 33.55 | 33.55 | 33.55 | -0.55 (-1.61%) | 18,629 |
| 5 Jul 2007 | INR | 35 | 35 | 33.8 | 34.1 | 34.1 | -0.4 (-1.16%) | 16,990 |
| 4 Jul 2007 | INR | 34.7 | 35.35 | 34.25 | 34.5 | 34.5 | -0.35 (-1.00%) | 18,858 |
| 3 Jul 2007 | INR | 35.5 | 36.4 | 34.55 | 34.85 | 34.85 | -0.35 (-0.99%) | 21,267 |
| 2 Jul 2007 | INR | 36 | 36.65 | 35.1 | 35.2 | 35.2 | +0.2 (+0.57%) | 14,181 |
| 29 Jun 2007 | INR | 35.2 | 35.6 | 35 | 35 | 35 | -0.05 (-0.14%) | 8,765 |
| 28 Jun 2007 | INR | 36.2 | 36.3 | 34.85 | 35.05 | 35.05 | -0.8 (-2.23%) | 35,193 |
| 27 Jun 2007 | INR | 34 | 37.95 | 34 | 35.85 | 35.85 | +1.65 (+4.82%) | 69,188 |
| 26 Jun 2007 | INR | 35 | 35.25 | 33.75 | 34.2 | 34.2 | -0.15 (-0.44%) | 22,698 |
| 25 Jun 2007 | INR | 34.5 | 35.65 | 34.35 | 34.35 | 34.35 | -1 (-2.83%) | 7,376 |
| 22 Jun 2007 | INR | 36.1 | 36.35 | 35.25 | 35.35 | 35.35 | -0.5 (-1.39%) | 14,495 |
| 21 Jun 2007 | INR | 35.75 | 38 | 35.4 | 35.85 | 35.85 | +0.3 (+0.84%) | 66,073 |
| 20 Jun 2007 | INR | 35.95 | 36 | 35.2 | 35.55 | 35.55 | -0.25 (-0.70%) | 10,967 |
| 19 Jun 2007 | INR | 35.05 | 36.3 | 34.45 | 35.8 | 35.8 | +0.4 (+1.13%) | 14,334 |
| 18 Jun 2007 | INR | 36.8 | 36.8 | 34.6 | 35.4 | 35.4 | -0.75 (-2.07%) | 23,639 |
| 15 Jun 2007 | INR | 36.1 | 36.65 | 36 | 36.15 | 36.15 | 0.0 (0.0%) | 13,927 |
| 14 Jun 2007 | INR | 36.45 | 36.6 | 36 | 36.15 | 36.15 | +0.3 (+0.84%) | 10,425 |
| 13 Jun 2007 | INR | 36.35 | 36.8 | 35.5 | 35.85 | 35.85 | -0.65 (-1.78%) | 17,189 |
| 12 Jun 2007 | INR | 35.9 | 37.4 | 35.5 | 36.5 | 36.5 | +0.45 (+1.25%) | 61,507 |
| 11 Jun 2007 | INR | 36.25 | 36.75 | 35.8 | 36.05 | 36.05 | -0.1 (-0.28%) | 22,120 |
| 8 Jun 2007 | INR | 34.95 | 37.45 | 34.3 | 36.15 | 36.15 | +1.05 (+2.99%) | 25,949 |
| 7 Jun 2007 | INR | 35.85 | 36.35 | 35 | 35.1 | 35.1 | -0.45 (-1.27%) | 16,002 |
| 6 Jun 2007 | INR | 36.6 | 37.1 | 35.4 | 35.55 | 35.55 | -1.8 (-4.82%) | 15,244 |
| 5 Jun 2007 | INR | 38 | 38 | 36.75 | 37.35 | 37.35 | -1.05 (-2.73%) | 28,775 |
| 4 Jun 2007 | INR | 36.7 | 38.95 | 36 | 38.4 | 38.4 | +1.45 (+3.92%) | 63,940 |
| 31 May 2007 | INR | 37.8 | 38.3 | 36.75 | 36.95 | 36.95 | -0.6 (-1.60%) | 25,136 |
| 30 May 2007 | INR | 37.5 | 39.5 | 37.1 | 37.55 | 37.55 | +0.1 (+0.27%) | 60,082 |
