| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | INR | 63 | 64.5 | 62.2 | 63 | 63 | +0.5 (+0.80%) | 3,303 |
| 27 Jul 2007 | INR | 61.4 | 65 | 61.4 | 62.5 | 62.5 | -0.85 (-1.34%) | 7,262 |
| 26 Jul 2007 | INR | 64 | 64.7 | 61.5 | 63.35 | 63.35 | +0.35 (+0.56%) | 7,217 |
| 25 Jul 2007 | INR | 64.2 | 66.25 | 62.55 | 63 | 63 | -2 (-3.08%) | 6,500 |
| 24 Jul 2007 | INR | 64 | 66.5 | 64 | 65 | 65 | -0.15 (-0.23%) | 16,428 |
| 23 Jul 2007 | INR | 66.15 | 66.95 | 64.6 | 65.15 | 65.15 | -1.65 (-2.47%) | 15,581 |
| 20 Jul 2007 | INR | 70.1 | 70.1 | 66.6 | 66.8 | 66.8 | -2.85 (-4.09%) | 13,343 |
| 19 Jul 2007 | INR | 69.7 | 74 | 68 | 69.65 | 69.65 | +0.7 (+1.02%) | 37,133 |
| 18 Jul 2007 | INR | 68 | 71 | 67.8 | 68.95 | 68.95 | +1.35 (+2.00%) | 17,436 |
| 17 Jul 2007 | INR | 68.7 | 68.8 | 65.1 | 67.6 | 67.6 | +0.95 (+1.43%) | 11,617 |
| 16 Jul 2007 | INR | 67.15 | 67.7 | 65.2 | 66.65 | 66.65 | +0.2 (+0.30%) | 11,519 |
| 13 Jul 2007 | INR | 69.25 | 69.25 | 66 | 66.45 | 66.45 | -1 (-1.48%) | 16,610 |
| 12 Jul 2007 | INR | 67 | 70.9 | 67 | 67.45 | 67.45 | -1.3 (-1.89%) | 11,123 |
| 11 Jul 2007 | INR | 68.95 | 69.4 | 67.65 | 68.75 | 68.75 | -0.05 (-0.07%) | 4,466 |
| 10 Jul 2007 | INR | 67.2 | 71.5 | 67.2 | 68.8 | 68.8 | -0.2 (-0.29%) | 11,449 |
| 9 Jul 2007 | INR | 65 | 73.8 | 65 | 69 | 69 | +4.1 (+6.32%) | 24,706 |
| 6 Jul 2007 | INR | 69 | 69.15 | 64.3 | 64.9 | 64.9 | -3.2 (-4.70%) | 25,107 |
| 5 Jul 2007 | INR | 67.75 | 72.95 | 67 | 68.1 | 68.1 | -0.45 (-0.66%) | 22,418 |
| 4 Jul 2007 | INR | 74.25 | 75.6 | 68 | 68.55 | 68.55 | -5.7 (-7.68%) | 26,355 |
| 3 Jul 2007 | INR | 80.05 | 80.05 | 73.05 | 74.25 | 74.25 | -7.35 (-9.01%) | 46,609 |
| 2 Jul 2007 | INR | 78.1 | 86.65 | 78.1 | 81.6 | 81.6 | +4.6 (+5.97%) | 79,532 |
| 29 Jun 2007 | INR | 73.9 | 79.95 | 73.9 | 77 | 77 | +3.7 (+5.05%) | 68,510 |
| 28 Jun 2007 | INR | 64.1 | 76 | 63.75 | 73.3 | 73.3 | +8.3 (+12.77%) | 96,775 |
| 27 Jun 2007 | INR | 63.65 | 66.9 | 63.6 | 65 | 65 | -0.05 (-0.08%) | 17,261 |
| 26 Jun 2007 | INR | 64.5 | 66.8 | 62.3 | 65.05 | 65.05 | +1.95 (+3.09%) | 37,595 |
| 25 Jun 2007 | INR | 66 | 66 | 62.1 | 63.1 | 63.1 | -2.3 (-3.52%) | 26,029 |
| 22 Jun 2007 | INR | 68 | 68.1 | 64.3 | 65.4 | 65.4 | -2.6 (-3.82%) | 34,854 |
| 21 Jun 2007 | INR | 71.05 | 71.3 | 66.1 | 68 | 68 | -2 (-2.86%) | 47,615 |
| 20 Jun 2007 | INR | 73.35 | 74.25 | 69.05 | 70 | 70 | -3.3 (-4.50%) | 70,932 |
| 19 Jun 2007 | INR | 73.95 | 76 | 71.5 | 73.3 | 73.3 | +0.3 (+0.41%) | 54,681 |
