| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 82.05 | 82.5 | 80.3 | 81 | 81 | -0.85 (-1.04%) | 59,647 |
| 18 Jul 2007 | INR | 82.9 | 82.9 | 81.5 | 81.85 | 81.85 | +0.1 (+0.12%) | 68,809 |
| 17 Jul 2007 | INR | 81.5 | 85.5 | 81.1 | 81.75 | 81.75 | +0.45 (+0.55%) | 184,265 |
| 16 Jul 2007 | INR | 83.9 | 83.9 | 80.7 | 81.3 | 81.3 | -0.75 (-0.91%) | 67,336 |
| 13 Jul 2007 | INR | 88.45 | 88.5 | 81.2 | 82.05 | 82.05 | -5.1 (-5.85%) | 206,939 |
| 12 Jul 2007 | INR | 88.45 | 89.5 | 86.65 | 87.15 | 87.15 | -0.45 (-0.51%) | 188,250 |
| 11 Jul 2007 | INR | 87.85 | 89.9 | 85.2 | 87.6 | 87.6 | -0.25 (-0.28%) | 90,129 |
| 10 Jul 2007 | INR | 89.4 | 91 | 87.55 | 87.85 | 87.85 | -0.35 (-0.40%) | 149,318 |
| 9 Jul 2007 | INR | 87.25 | 91.8 | 87.25 | 88.2 | 88.2 | +1.5 (+1.73%) | 313,576 |
| 6 Jul 2007 | INR | 85.9 | 89.45 | 85.05 | 86.7 | 86.7 | +1.55 (+1.82%) | 216,518 |
| 5 Jul 2007 | INR | 87.85 | 88.7 | 84.05 | 85.15 | 85.15 | -1.95 (-2.24%) | 147,529 |
| 4 Jul 2007 | INR | 86 | 88.8 | 84.25 | 87.1 | 87.1 | +2.2 (+2.59%) | 386,176 |
| 3 Jul 2007 | INR | 84.75 | 86.85 | 84 | 84.9 | 84.9 | +1.2 (+1.43%) | 116,740 |
| 2 Jul 2007 | INR | 81.8 | 84.95 | 81.3 | 83.7 | 83.7 | +2.9 (+3.59%) | 143,199 |
| 29 Jun 2007 | INR | 82.9 | 83.35 | 80.5 | 80.8 | 80.8 | -0.8 (-0.98%) | 70,091 |
| 28 Jun 2007 | INR | 81.9 | 83.75 | 79.9 | 81.6 | 81.6 | +0.45 (+0.55%) | 108,056 |
| 27 Jun 2007 | INR | 81.65 | 82.4 | 80.15 | 81.15 | 81.15 | -0.9 (-1.10%) | 48,054 |
| 26 Jun 2007 | INR | 80.1 | 82.5 | 79.7 | 82.05 | 82.05 | +2.25 (+2.82%) | 113,424 |
| 25 Jun 2007 | INR | 81.35 | 82.9 | 79.65 | 79.8 | 79.8 | -0.35 (-0.44%) | 67,382 |
| 22 Jun 2007 | INR | 81 | 81.55 | 79.5 | 80.15 | 80.15 | -0.8 (-0.99%) | 40,550 |
| 21 Jun 2007 | INR | 81.9 | 81.9 | 79.85 | 80.95 | 80.95 | -0.6 (-0.74%) | 45,223 |
| 20 Jun 2007 | INR | 81.8 | 83.2 | 80.55 | 81.55 | 81.55 | +0.7 (+0.87%) | 69,875 |
| 19 Jun 2007 | INR | 80.05 | 83 | 78.8 | 80.85 | 80.85 | +1.2 (+1.51%) | 60,980 |
| 18 Jun 2007 | INR | 82 | 83.4 | 78 | 79.65 | 79.65 | -2.05 (-2.51%) | 49,597 |
| 15 Jun 2007 | INR | 78.7 | 85.9 | 78.05 | 81.7 | 81.7 | +4.15 (+5.35%) | 272,533 |
| 14 Jun 2007 | INR | 78 | 79.5 | 77.25 | 77.55 | 77.55 | +0.95 (+1.24%) | 37,221 |
| 13 Jun 2007 | INR | 77.8 | 78 | 76.2 | 76.6 | 76.6 | -0.35 (-0.45%) | 24,738 |
| 12 Jun 2007 | INR | 79.5 | 79.7 | 75.3 | 76.95 | 76.95 | -1.8 (-2.29%) | 59,330 |
| 11 Jun 2007 | INR | 80.5 | 82 | 78 | 78.75 | 78.75 | -0.55 (-0.69%) | 48,139 |
| 8 Jun 2007 | INR | 80 | 80.5 | 78.85 | 79.3 | 79.3 | -1.3 (-1.61%) | 38,264 |
