| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 39.9 | 40.35 | 38.65 | 39.7 | 26.4667 | +1.05 (+2.72%) | 22,098 |
| 17 Jul 2007 | INR | 37.75 | 41.75 | 37.75 | 38.65 | 25.7667 | +0.6 (+1.58%) | 54,488 |
| 16 Jul 2007 | INR | 37.85 | 38.75 | 37.65 | 38.05 | 25.3667 | +0.6 (+1.60%) | 8,655 |
| 13 Jul 2007 | INR | 39.75 | 39.85 | 37.1 | 37.45 | 24.9667 | -1.7 (-4.34%) | 24,824 |
| 12 Jul 2007 | INR | 39.75 | 40 | 39 | 39.15 | 26.1 | -0.7 (-1.76%) | 12,625 |
| 11 Jul 2007 | INR | 39.35 | 40.05 | 39.35 | 39.85 | 26.5667 | +0.45 (+1.14%) | 8,639 |
| 10 Jul 2007 | INR | 40.3 | 40.7 | 39.1 | 39.4 | 26.2667 | -0.05 (-0.13%) | 18,261 |
| 9 Jul 2007 | INR | 40.7 | 40.7 | 39.1 | 39.45 | 26.3 | -0.15 (-0.38%) | 11,562 |
| 6 Jul 2007 | INR | 40.15 | 40.9 | 39.55 | 39.6 | 26.4 | +0.2 (+0.51%) | 17,244 |
| 5 Jul 2007 | INR | 39.85 | 40.4 | 39.1 | 39.4 | 26.2667 | -0.85 (-2.11%) | 9,638 |
| 4 Jul 2007 | INR | 39.9 | 40.7 | 38.8 | 40.25 | 26.8333 | +1.05 (+2.68%) | 22,351 |
| 3 Jul 2007 | INR | 39.15 | 39.35 | 38.6 | 39.2 | 26.1333 | -0.25 (-0.63%) | 24,495 |
| 2 Jul 2007 | INR | 41.85 | 41.9 | 39 | 39.45 | 26.3 | +0.05 (+0.13%) | 14,862 |
| 29 Jun 2007 | INR | 38.1 | 41 | 38.1 | 39.4 | 26.2667 | +1.35 (+3.55%) | 23,077 |
| 28 Jun 2007 | INR | 38.85 | 39.4 | 38.05 | 38.05 | 25.3667 | +0.05 (+0.13%) | 13,386 |
| 27 Jun 2007 | INR | 37.6 | 38.65 | 37.6 | 38 | 25.3333 | -0.3 (-0.78%) | 6,995 |
| 26 Jun 2007 | INR | 37.1 | 39.25 | 37 | 38.3 | 25.5333 | +0.55 (+1.46%) | 16,450 |
| 25 Jun 2007 | INR | 37.2 | 37.9 | 36.3 | 37.75 | 25.1667 | +1.2 (+3.28%) | 6,412 |
| 22 Jun 2007 | INR | 36.5 | 37 | 36.15 | 36.55 | 24.3667 | +0.15 (+0.41%) | 11,578 |
| 21 Jun 2007 | INR | 36.3 | 36.85 | 35.6 | 36.4 | 24.2667 | +0.3 (+0.83%) | 14,644 |
| 20 Jun 2007 | INR | 37.5 | 37.5 | 35.5 | 36.1 | 24.0667 | -0.5 (-1.37%) | 9,060 |
| 19 Jun 2007 | INR | 36.9 | 36.9 | 36.5 | 36.6 | 24.4 | -0.3 (-0.81%) | 8,027 |
| 18 Jun 2007 | INR | 35.85 | 37.4 | 35.85 | 36.9 | 24.6 | +1.25 (+3.51%) | 4,411 |
| 15 Jun 2007 | INR | 36.3 | 36.4 | 35.6 | 35.65 | 23.7667 | -0.1 (-0.28%) | 9,953 |
| 14 Jun 2007 | INR | 36 | 36.2 | 35.3 | 35.75 | 23.8333 | +0.4 (+1.13%) | 11,309 |
| 13 Jun 2007 | INR | 35.6 | 36 | 35.3 | 35.35 | 23.5667 | -0.7 (-1.94%) | 10,936 |
| 12 Jun 2007 | INR | 36.85 | 37.3 | 35.8 | 36.05 | 24.0333 | -1.45 (-3.87%) | 18,420 |
| 11 Jun 2007 | INR | 38.5 | 38.7 | 36.85 | 37.5 | 25 | -0.25 (-0.66%) | 12,728 |
| 8 Jun 2007 | INR | 37.2 | 38.25 | 37.2 | 37.75 | 25.1667 | -0.25 (-0.66%) | 6,633 |
| 7 Jun 2007 | INR | 38.6 | 38.7 | 37.85 | 38 | 25.3333 | 0.0 (0.0%) | 6,609 |
