| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 45.5 | 47.1 | 45 | 45.65 | 45.65 | -0.45 (-0.98%) | 68,340 |
| 17 Jul 2007 | INR | 47.5 | 47.85 | 45.9 | 46.1 | 46.1 | -1.3 (-2.74%) | 40,784 |
| 16 Jul 2007 | INR | 46.65 | 49.45 | 46.5 | 47.4 | 47.4 | +0.45 (+0.96%) | 113,964 |
| 13 Jul 2007 | INR | 48.85 | 50 | 46.65 | 46.95 | 46.95 | -0.45 (-0.95%) | 75,895 |
| 12 Jul 2007 | INR | 46.95 | 48.55 | 46.4 | 47.4 | 47.4 | +1.25 (+2.71%) | 128,194 |
| 11 Jul 2007 | INR | 45.6 | 48.3 | 45.35 | 46.15 | 46.15 | +0.25 (+0.54%) | 187,967 |
| 10 Jul 2007 | INR | 46.8 | 47.4 | 45.7 | 45.9 | 45.9 | -0.7 (-1.50%) | 59,633 |
| 9 Jul 2007 | INR | 47.7 | 47.7 | 46.2 | 46.6 | 46.6 | -0.5 (-1.06%) | 35,644 |
| 6 Jul 2007 | INR | 48.15 | 48.45 | 47 | 47.1 | 47.1 | -1 (-2.08%) | 39,002 |
| 5 Jul 2007 | INR | 49.9 | 49.9 | 48 | 48.1 | 48.1 | -0.15 (-0.31%) | 96,546 |
| 4 Jul 2007 | INR | 49.45 | 50.1 | 48.05 | 48.25 | 48.25 | -0.4 (-0.82%) | 59,716 |
| 3 Jul 2007 | INR | 49.3 | 49.4 | 48.35 | 48.65 | 48.65 | +0.25 (+0.52%) | 66,064 |
| 2 Jul 2007 | INR | 49.75 | 49.95 | 48.1 | 48.4 | 48.4 | +0.25 (+0.52%) | 59,026 |
| 29 Jun 2007 | INR | 49.5 | 49.9 | 47.9 | 48.15 | 48.15 | -0.8 (-1.63%) | 65,067 |
| 28 Jun 2007 | INR | 48.5 | 52.4 | 47.8 | 48.95 | 48.95 | +1.35 (+2.84%) | 289,111 |
| 27 Jun 2007 | INR | 49.5 | 49.5 | 47 | 47.6 | 47.6 | -1.4 (-2.86%) | 62,633 |
| 26 Jun 2007 | INR | 49.7 | 50.6 | 48.3 | 49 | 49 | -0.7 (-1.41%) | 63,552 |
| 25 Jun 2007 | INR | 50 | 51.3 | 49.5 | 49.7 | 49.7 | -0.35 (-0.70%) | 146,631 |
| 22 Jun 2007 | INR | 51.05 | 51.15 | 49.85 | 50.05 | 50.05 | -1.05 (-2.05%) | 75,494 |
| 21 Jun 2007 | INR | 52.1 | 53.45 | 50.55 | 51.1 | 51.1 | -1.05 (-2.01%) | 140,628 |
| 20 Jun 2007 | INR | 53.75 | 53.9 | 51.25 | 52.15 | 52.15 | -0.65 (-1.23%) | 83,837 |
| 19 Jun 2007 | INR | 53.5 | 53.65 | 52.1 | 52.8 | 52.8 | -0.75 (-1.40%) | 146,695 |
| 18 Jun 2007 | INR | 52.15 | 56 | 52 | 53.55 | 53.55 | +1.8 (+3.48%) | 477,558 |
| 15 Jun 2007 | INR | 55.9 | 55.95 | 51.3 | 51.75 | 51.75 | -3.4 (-6.17%) | 429,067 |
| 14 Jun 2007 | INR | 48 | 56.75 | 47.55 | 55.15 | 55.15 | +7.85 (+16.60%) | 1,546,991 |
| 13 Jun 2007 | INR | 47.45 | 49.65 | 45.75 | 47.3 | 47.3 | +0.25 (+0.53%) | 269,457 |
| 12 Jun 2007 | INR | 51.5 | 51.5 | 46.2 | 47.05 | 47.05 | -3.65 (-7.20%) | 205,301 |
| 11 Jun 2007 | INR | 52 | 53 | 50.5 | 50.7 | 50.7 | -0.3 (-0.59%) | 159,308 |
| 8 Jun 2007 | INR | 52.5 | 53 | 50.75 | 51 | 51 | -2.7 (-5.03%) | 238,998 |
| 7 Jun 2007 | INR | 56.5 | 56.75 | 53.45 | 53.7 | 53.7 | -2.45 (-4.36%) | 207,961 |
