| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | INR | 50.55 | 52.35 | 50.15 | 50.85 | 50.85 | +0.25 (+0.49%) | 75,272 |
| 24 Jul 2007 | INR | 52.8 | 53.9 | 50.55 | 50.6 | 50.6 | -1.65 (-3.16%) | 64,459 |
| 23 Jul 2007 | INR | 50.45 | 54.9 | 50.45 | 52.25 | 52.25 | +1.65 (+3.26%) | 177,357 |
| 20 Jul 2007 | INR | 51.6 | 51.75 | 50.05 | 50.6 | 50.6 | -0.7 (-1.36%) | 50,762 |
| 19 Jul 2007 | INR | 51.35 | 53.4 | 50.8 | 51.3 | 51.3 | +0.55 (+1.08%) | 54,408 |
| 18 Jul 2007 | INR | 51.15 | 51.7 | 50.55 | 50.75 | 50.75 | -0.6 (-1.17%) | 30,958 |
| 17 Jul 2007 | INR | 52 | 52.2 | 51.05 | 51.35 | 51.35 | -0.6 (-1.15%) | 51,684 |
| 16 Jul 2007 | INR | 52 | 52.2 | 51.15 | 51.95 | 51.95 | +0.35 (+0.68%) | 65,748 |
| 13 Jul 2007 | INR | 52.6 | 53 | 51.5 | 51.6 | 51.6 | -0.4 (-0.77%) | 54,298 |
| 12 Jul 2007 | INR | 52.2 | 53 | 51.6 | 52 | 52 | +0.05 (+0.10%) | 55,828 |
| 11 Jul 2007 | INR | 52.3 | 52.4 | 49.1 | 51.95 | 51.95 | -0.05 (-0.10%) | 73,701 |
| 10 Jul 2007 | INR | 52.85 | 53.45 | 52 | 52 | 52 | -0.15 (-0.29%) | 371,784 |
| 9 Jul 2007 | INR | 54 | 54 | 52.1 | 52.15 | 52.15 | -0.85 (-1.60%) | 59,150 |
| 6 Jul 2007 | INR | 52.75 | 54.8 | 52.75 | 53 | 53 | -1.25 (-2.30%) | 67,338 |
| 5 Jul 2007 | INR | 55 | 55.25 | 54 | 54.25 | 54.25 | +0.65 (+1.21%) | 51,161 |
| 4 Jul 2007 | INR | 55.6 | 55.6 | 53.5 | 53.6 | 53.6 | -1.6 (-2.90%) | 65,356 |
| 3 Jul 2007 | INR | 56.3 | 57 | 54.6 | 55.2 | 55.2 | -0.35 (-0.63%) | 69,175 |
| 2 Jul 2007 | INR | 55.15 | 57.35 | 55.15 | 55.55 | 55.55 | +0.2 (+0.36%) | 104,777 |
| 29 Jun 2007 | INR | 56.9 | 57.55 | 54.9 | 55.35 | 55.35 | -0.4 (-0.72%) | 96,868 |
| 28 Jun 2007 | INR | 57.05 | 58.6 | 50.05 | 55.75 | 55.75 | -1.15 (-2.02%) | 384,193 |
| 27 Jun 2007 | INR | 52.95 | 57.4 | 52.5 | 56.9 | 56.9 | +4.4 (+8.38%) | 712,043 |
| 26 Jun 2007 | INR | 50.85 | 53 | 50 | 52.5 | 52.5 | +2.2 (+4.37%) | 1,563,932 |
| 25 Jun 2007 | INR | 50.8 | 51.4 | 50.2 | 50.3 | 50.3 | -0.15 (-0.30%) | 38,245 |
| 22 Jun 2007 | INR | 51 | 51.5 | 50 | 50.45 | 50.45 | -0.6 (-1.18%) | 43,654 |
| 21 Jun 2007 | INR | 51.5 | 52 | 51.05 | 51.05 | 51.05 | -0.45 (-0.87%) | 36,583 |
| 20 Jun 2007 | INR | 51.85 | 51.95 | 51.3 | 51.5 | 51.5 | +0.15 (+0.29%) | 42,002 |
| 19 Jun 2007 | INR | 51.5 | 52 | 51.1 | 51.35 | 51.35 | -0.4 (-0.77%) | 27,391 |
| 18 Jun 2007 | INR | 51.55 | 52.2 | 51.3 | 51.75 | 51.75 | +0.15 (+0.29%) | 26,211 |
| 15 Jun 2007 | INR | 51 | 52 | 50.5 | 51.6 | 51.6 | +1.15 (+2.28%) | 91,000 |
| 14 Jun 2007 | INR | 50 | 51.15 | 50 | 50.45 | 50.45 | +0.6 (+1.20%) | 40,266 |
