| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2007 | INR | 65 | 71.8 | 64.4 | 65.1 | 65.1 | -3.35 (-4.89%) | 1,041,588 |
| 6 Aug 2007 | INR | 60 | 69.9 | 60 | 68.45 | 68.45 | +4.7 (+7.37%) | 991,103 |
| 3 Aug 2007 | INR | 64.8 | 65.45 | 63.25 | 63.75 | 63.75 | +0.55 (+0.87%) | 148,383 |
| 2 Aug 2007 | INR | 65.05 | 65.8 | 62.6 | 63.2 | 63.2 | -1.25 (-1.94%) | 196,944 |
| 1 Aug 2007 | INR | 67.4 | 67.85 | 63.95 | 64.45 | 64.45 | -3.6 (-5.29%) | 281,069 |
| 31 Jul 2007 | INR | 67.5 | 68.65 | 67.4 | 68.05 | 68.05 | +1.15 (+1.72%) | 306,850 |
| 30 Jul 2007 | INR | 68 | 68.75 | 64.35 | 66.9 | 66.9 | +0.05 (+0.07%) | 683,450 |
| 27 Jul 2007 | INR | 69.45 | 69.75 | 66 | 66.85 | 66.85 | -5.8 (-7.98%) | 699,912 |
| 26 Jul 2007 | INR | 73.05 | 73.8 | 71.4 | 72.65 | 72.65 | -0.1 (-0.14%) | 790,563 |
| 25 Jul 2007 | INR | 68.25 | 74.2 | 68 | 72.75 | 72.75 | +2.05 (+2.90%) | 1,380,828 |
| 24 Jul 2007 | INR | 71 | 74.65 | 69.7 | 70.7 | 70.7 | +1.5 (+2.17%) | 1,548,399 |
| 23 Jul 2007 | INR | 68 | 70.7 | 66.1 | 69.2 | 69.2 | -2.9 (-4.02%) | 1,930,856 |
| 20 Jul 2007 | INR | 78.1 | 78.1 | 68.65 | 72.1 | 72.1 | +1.1 (+1.55%) | 6,450,058 |
| 19 Jul 2007 | INR | 64 | 71 | 61.2 | 71 | 71 | +11.8 (+19.93%) | 6,018,658 |
| 18 Jul 2007 | INR | 50 | 59.2 | 49.3 | 59.2 | 59.2 | +9.85 (+19.96%) | 6,667,166 |
| 17 Jul 2007 | INR | 45.6 | 52.2 | 45.6 | 49.35 | 49.35 | +4.25 (+9.42%) | 3,261,036 |
| 16 Jul 2007 | INR | 44.7 | 45.95 | 44.35 | 45.1 | 45.1 | +0.85 (+1.92%) | 503,402 |
| 13 Jul 2007 | INR | 43.2 | 45.4 | 43.1 | 44.25 | 44.25 | +1.2 (+2.79%) | 518,059 |
| 12 Jul 2007 | INR | 43.5 | 44.1 | 42.65 | 43.05 | 43.05 | +0.4 (+0.94%) | 258,025 |
| 11 Jul 2007 | INR | 43 | 43.85 | 42.15 | 42.65 | 42.65 | -0.65 (-1.50%) | 188,689 |
| 10 Jul 2007 | INR | 43.95 | 44.5 | 43.05 | 43.3 | 43.3 | -0.55 (-1.25%) | 151,962 |
| 9 Jul 2007 | INR | 44.7 | 44.7 | 43.5 | 43.85 | 43.85 | +0.1 (+0.23%) | 138,167 |
| 6 Jul 2007 | INR | 44.45 | 44.9 | 43.6 | 43.75 | 43.75 | 0.0 (0.0%) | 102,112 |
| 5 Jul 2007 | INR | 45 | 45.2 | 43.15 | 43.75 | 43.75 | -1 (-2.23%) | 182,215 |
| 4 Jul 2007 | INR | 45.85 | 45.85 | 44.5 | 44.75 | 44.75 | -0.75 (-1.65%) | 98,986 |
| 3 Jul 2007 | INR | 46 | 46.2 | 45.1 | 45.5 | 45.5 | +0.1 (+0.22%) | 78,002 |
| 2 Jul 2007 | INR | 46.2 | 46.5 | 45.2 | 45.4 | 45.4 | -0.5 (-1.09%) | 113,939 |
| 29 Jun 2007 | INR | 46.7 | 46.7 | 45.6 | 45.9 | 45.9 | -0.1 (-0.22%) | 143,037 |
| 28 Jun 2007 | INR | 47.1 | 47.65 | 45.75 | 46 | 46 | -0.8 (-1.71%) | 212,251 |
| 27 Jun 2007 | INR | 46.15 | 47.25 | 45.9 | 46.8 | 46.8 | +0.75 (+1.63%) | 198,972 |
