| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 90.25 | 92.4 | 90.25 | 91.6 | 91.6 | +1.5 (+1.66%) | 208,289 |
| 18 Jul 2007 | INR | 92.15 | 92.7 | 89.5 | 90.1 | 90.1 | -2.6 (-2.80%) | 282,333 |
| 17 Jul 2007 | INR | 93 | 93.8 | 92.25 | 92.7 | 92.7 | -0.25 (-0.27%) | 460,771 |
| 16 Jul 2007 | INR | 91.5 | 94 | 88.5 | 92.95 | 92.95 | +1.7 (+1.86%) | 840,359 |
| 13 Jul 2007 | INR | 94.55 | 94.55 | 90.6 | 91.25 | 91.25 | +0.4 (+0.44%) | 1,154,938 |
| 12 Jul 2007 | INR | 85.15 | 91.9 | 85.15 | 90.85 | 90.85 | +6.45 (+7.64%) | 2,385,117 |
| 11 Jul 2007 | INR | 82 | 86.25 | 81.4 | 84.4 | 84.4 | +3 (+3.69%) | 1,386,085 |
| 10 Jul 2007 | INR | 82.05 | 82.1 | 81.2 | 81.4 | 81.4 | -0.4 (-0.49%) | 87,946 |
| 9 Jul 2007 | INR | 82.3 | 82.3 | 81.25 | 81.8 | 81.8 | +0.1 (+0.12%) | 126,176 |
| 6 Jul 2007 | INR | 82 | 82.3 | 81.5 | 81.7 | 81.7 | +0.1 (+0.12%) | 153,950 |
| 5 Jul 2007 | INR | 82.75 | 83.25 | 81.1 | 81.6 | 81.6 | -0.5 (-0.61%) | 191,400 |
| 4 Jul 2007 | INR | 82.75 | 83.95 | 81.65 | 82.1 | 82.1 | -0.05 (-0.06%) | 436,037 |
| 3 Jul 2007 | INR | 83 | 83.3 | 81.6 | 82.15 | 82.15 | -0.35 (-0.42%) | 147,980 |
| 2 Jul 2007 | INR | 83.95 | 83.95 | 82.1 | 82.5 | 82.5 | -0.1 (-0.12%) | 134,994 |
| 29 Jun 2007 | INR | 82.9 | 85 | 81.1 | 82.6 | 82.6 | +0.35 (+0.43%) | 335,088 |
| 28 Jun 2007 | INR | 84.8 | 85 | 82.05 | 82.25 | 82.25 | -1.8 (-2.14%) | 154,864 |
| 27 Jun 2007 | INR | 85.1 | 85.1 | 83.85 | 84.05 | 84.05 | -0.45 (-0.53%) | 65,292 |
| 26 Jun 2007 | INR | 85.4 | 85.5 | 84.2 | 84.5 | 84.5 | -0.45 (-0.53%) | 93,885 |
| 25 Jun 2007 | INR | 85.55 | 85.85 | 84.15 | 84.95 | 84.95 | -0.55 (-0.64%) | 123,936 |
| 22 Jun 2007 | INR | 86.45 | 86.45 | 85.05 | 85.5 | 85.5 | -0.65 (-0.75%) | 96,858 |
| 21 Jun 2007 | INR | 85.8 | 87.75 | 85.3 | 86.15 | 86.15 | +0.55 (+0.64%) | 447,982 |
| 20 Jun 2007 | INR | 86.4 | 86.65 | 85.2 | 85.6 | 85.6 | -0.45 (-0.52%) | 113,546 |
| 19 Jun 2007 | INR | 87.3 | 87.3 | 85.85 | 86.05 | 86.05 | -0.65 (-0.75%) | 79,119 |
| 18 Jun 2007 | INR | 88.25 | 88.3 | 86.4 | 86.7 | 86.7 | -0.6 (-0.69%) | 170,353 |
| 15 Jun 2007 | INR | 89 | 89 | 87 | 87.3 | 87.3 | -1.15 (-1.30%) | 137,603 |
| 14 Jun 2007 | INR | 88.65 | 89.9 | 88 | 88.45 | 88.45 | +0.75 (+0.86%) | 150,376 |
| 13 Jun 2007 | INR | 89.5 | 89.5 | 87.5 | 87.7 | 87.7 | -1.45 (-1.63%) | 138,553 |
| 12 Jun 2007 | INR | 88.9 | 90 | 86.4 | 89.15 | 89.15 | +0.8 (+0.91%) | 244,673 |
| 11 Jun 2007 | INR | 90.9 | 90.9 | 88.05 | 88.35 | 88.35 | 0.0 (0.0%) | 143,902 |
| 8 Jun 2007 | INR | 88 | 89.55 | 87.6 | 88.35 | 88.35 | -1.1 (-1.23%) | 224,229 |
