| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | INR | 54 | 55 | 53.16 | 55 | 27.5 | +0.46 (+0.84%) | 13,352 |
| 31 Jul 2007 | INR | 56 | 56 | 54.16 | 54.54 | 27.27 | -0.16 (-0.29%) | 14,100 |
| 30 Jul 2007 | INR | 51.8 | 57.5 | 51.8 | 54.7 | 27.35 | -1.06 (-1.90%) | 14,830 |
| 27 Jul 2007 | INR | 55.5 | 58.1 | 54.1 | 55.76 | 27.88 | -0.04 (-0.07%) | 13,048 |
| 26 Jul 2007 | INR | 54.2 | 56.7 | 54.1 | 55.8 | 27.9 | +0.6 (+1.09%) | 25,440 |
| 25 Jul 2007 | INR | 56.96 | 56.96 | 54.5 | 55.2 | 27.6 | -0.8 (-1.43%) | 29,276 |
| 24 Jul 2007 | INR | 58 | 58 | 55.96 | 56 | 28 | -1.2 (-2.10%) | 35,252 |
| 23 Jul 2007 | INR | 59.66 | 59.66 | 57 | 57.2 | 28.6 | +0.1 (+0.18%) | 18,168 |
| 20 Jul 2007 | INR | 62.5 | 62.5 | 57 | 57.1 | 28.55 | -1.8 (-3.06%) | 20,828 |
| 19 Jul 2007 | INR | 58.5 | 60 | 58.1 | 58.9 | 29.45 | +0.9 (+1.55%) | 14,564 |
| 18 Jul 2007 | INR | 58.96 | 60 | 57.46 | 58 | 29 | -0.9 (-1.53%) | 8,802 |
| 17 Jul 2007 | INR | 59.26 | 59.4 | 58.2 | 58.9 | 29.45 | -0.56 (-0.94%) | 1,880 |
| 16 Jul 2007 | INR | 57 | 62.96 | 57 | 59.46 | 29.73 | -1.34 (-2.20%) | 16,260 |
| 13 Jul 2007 | INR | 62 | 63.5 | 60.1 | 60.8 | 30.4 | -0.7 (-1.14%) | 22,582 |
| 12 Jul 2007 | INR | 61 | 64 | 61 | 61.5 | 30.75 | +0.96 (+1.59%) | 35,438 |
| 11 Jul 2007 | INR | 60.96 | 61.96 | 59.26 | 60.54 | 30.27 | +1.34 (+2.26%) | 18,332 |
| 10 Jul 2007 | INR | 59 | 59.7 | 58.4 | 59.2 | 29.6 | +0.8 (+1.37%) | 7,874 |
| 9 Jul 2007 | INR | 57.5 | 58.76 | 57.5 | 58.4 | 29.2 | +0.9 (+1.57%) | 4,700 |
| 6 Jul 2007 | INR | 62.5 | 63 | 57 | 57.5 | 28.75 | -0.7 (-1.20%) | 14,622 |
| 5 Jul 2007 | INR | 65 | 65 | 57.34 | 58.2 | 29.1 | +1.6 (+2.83%) | 18,008 |
| 4 Jul 2007 | INR | 57.96 | 58.7 | 56.1 | 56.6 | 28.3 | 0.0 (0.0%) | 4,612 |
| 3 Jul 2007 | INR | 59 | 59 | 56 | 56.6 | 28.3 | -1.24 (-2.14%) | 8,558 |
| 2 Jul 2007 | INR | 57.4 | 59.84 | 57 | 57.84 | 28.92 | +0.88 (+1.54%) | 8,878 |
| 29 Jun 2007 | INR | 57 | 57.7 | 56.6 | 56.96 | 28.48 | +0.06 (+0.11%) | 9,352 |
| 28 Jun 2007 | INR | 57 | 58 | 56.26 | 56.9 | 28.45 | +0.14 (+0.25%) | 9,622 |
| 27 Jun 2007 | INR | 57 | 57 | 56.04 | 56.76 | 28.38 | -0.14 (-0.25%) | 53,160 |
| 26 Jun 2007 | INR | 58.76 | 58.84 | 56.5 | 56.9 | 28.45 | -0.6 (-1.04%) | 9,328 |
| 25 Jun 2007 | INR | 58 | 58.84 | 57 | 57.5 | 28.75 | -0.34 (-0.59%) | 55,140 |
| 22 Jun 2007 | INR | 58.84 | 58.84 | 57.34 | 57.84 | 28.92 | -0.96 (-1.63%) | 5,072 |
| 21 Jun 2007 | INR | 59.34 | 59.34 | 58 | 58.8 | 29.4 | -0.54 (-0.91%) | 6,550 |
