| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 195.5 | 195.9 | 188 | 188.9 | 188.9 | -4.55 (-2.35%) | 699,934 |
| 19 Jul 2007 | INR | 196 | 198.7 | 192.1 | 193.45 | 193.45 | -0.35 (-0.18%) | 1,089,186 |
| 18 Jul 2007 | INR | 191 | 198.7 | 186.8 | 193.8 | 193.8 | +3.6 (+1.89%) | 2,948,011 |
| 17 Jul 2007 | INR | 200 | 205.7 | 188.85 | 190.2 | 190.2 | -5.6 (-2.86%) | 4,268,893 |
| 16 Jul 2007 | INR | 178 | 199.9 | 177 | 195.8 | 195.8 | +20.6 (+11.76%) | 5,566,367 |
| 13 Jul 2007 | INR | 171.5 | 178.85 | 169 | 175.2 | 175.2 | +5.65 (+3.33%) | 1,244,290 |
| 12 Jul 2007 | INR | 170 | 171.85 | 168.5 | 169.55 | 169.55 | +1.15 (+0.68%) | 963,409 |
| 11 Jul 2007 | INR | 160 | 169.85 | 159.1 | 168.4 | 168.4 | +6.7 (+4.14%) | 1,649,106 |
| 10 Jul 2007 | INR | 162.9 | 163 | 158.7 | 161.7 | 161.7 | -0.9 (-0.55%) | 744,406 |
| 9 Jul 2007 | INR | 160.9 | 163.6 | 159.3 | 162.6 | 162.6 | +2.65 (+1.66%) | 678,489 |
| 6 Jul 2007 | INR | 162.5 | 164.95 | 158.1 | 159.95 | 159.95 | -2.85 (-1.75%) | 903,654 |
| 5 Jul 2007 | INR | 160.5 | 164.1 | 152.45 | 162.8 | 162.8 | +3.85 (+2.42%) | 1,977,809 |
| 4 Jul 2007 | INR | 156.9 | 160.4 | 155.7 | 158.95 | 158.95 | +3.75 (+2.42%) | 1,901,829 |
| 3 Jul 2007 | INR | 152.9 | 156.3 | 152.9 | 155.2 | 155.2 | +3.3 (+2.17%) | 2,449,287 |
| 2 Jul 2007 | INR | 149.7 | 154.3 | 148.2 | 151.9 | 151.9 | +4.1 (+2.77%) | 1,840,632 |
| 29 Jun 2007 | INR | 147.4 | 149.85 | 145.55 | 147.8 | 147.8 | +1.15 (+0.78%) | 808,022 |
| 28 Jun 2007 | INR | 142.95 | 150.2 | 141.75 | 146.65 | 146.65 | +4.45 (+3.13%) | 1,705,654 |
| 27 Jun 2007 | INR | 146 | 147.7 | 140.6 | 142.2 | 142.2 | -4.4 (-3.00%) | 947,644 |
| 26 Jun 2007 | INR | 144.5 | 148.9 | 143.25 | 146.6 | 146.6 | +2.4 (+1.66%) | 746,537 |
| 25 Jun 2007 | INR | 149.1 | 149.95 | 142.4 | 144.2 | 144.2 | -4.9 (-3.29%) | 938,675 |
| 22 Jun 2007 | INR | 149.95 | 150.7 | 148.3 | 149.1 | 149.1 | -0.65 (-0.43%) | 403,636 |
| 21 Jun 2007 | INR | 150.45 | 151.95 | 147.65 | 149.75 | 149.75 | -0.05 (-0.03%) | 834,210 |
| 20 Jun 2007 | INR | 149.25 | 152.3 | 147.55 | 149.8 | 149.8 | +2 (+1.35%) | 1,190,146 |
| 19 Jun 2007 | INR | 146 | 148.35 | 145.1 | 147.8 | 147.8 | +3.05 (+2.11%) | 328,738 |
| 18 Jun 2007 | INR | 145.5 | 149.85 | 144.05 | 144.75 | 144.75 | +0.35 (+0.24%) | 630,694 |
| 15 Jun 2007 | INR | 152 | 152 | 143.5 | 144.4 | 144.4 | -3.85 (-2.60%) | 899,294 |
| 14 Jun 2007 | INR | 141.95 | 149.45 | 141.6 | 148.25 | 148.25 | +8.1 (+5.78%) | 781,203 |
| 13 Jun 2007 | INR | 143.75 | 144 | 140 | 140.15 | 140.15 | -2.65 (-1.86%) | 355,119 |
| 12 Jun 2007 | INR | 146.7 | 147 | 140 | 142.8 | 142.8 | -2.6 (-1.79%) | 659,992 |
| 11 Jun 2007 | INR | 148 | 150.95 | 144.25 | 145.4 | 145.4 | -0.3 (-0.21%) | 1,117,842 |
