| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 77 | 77.3 | 75.6 | 76.05 | 15.21 | +0.35 (+0.46%) | 533,080 |
| 2 Aug 2007 | INR | 76.1 | 77.4 | 75 | 75.7 | 15.14 | -0.55 (-0.72%) | 454,620 |
| 1 Aug 2007 | INR | 77.5 | 77.95 | 75.8 | 76.25 | 15.25 | -1.75 (-2.24%) | 859,925 |
| 31 Jul 2007 | INR | 88.9 | 88.9 | 77.1 | 78 | 15.6 | +0.65 (+0.84%) | 399,815 |
| 30 Jul 2007 | INR | 76.55 | 78.5 | 76.5 | 77.35 | 15.47 | -0.45 (-0.58%) | 1,102,725 |
| 27 Jul 2007 | INR | 80.05 | 82 | 77.1 | 77.8 | 15.56 | -2.85 (-3.53%) | 770,085 |
| 26 Jul 2007 | INR | 81 | 81.5 | 80.05 | 80.65 | 16.13 | 0.0 (0.0%) | 200,455 |
| 25 Jul 2007 | INR | 81 | 82.9 | 80.1 | 80.65 | 16.13 | -0.4 (-0.49%) | 655,325 |
| 24 Jul 2007 | INR | 83.9 | 83.9 | 80.9 | 81.05 | 16.21 | -1.7 (-2.05%) | 686,555 |
| 23 Jul 2007 | INR | 83.5 | 84.05 | 82.4 | 82.75 | 16.55 | -0.5 (-0.60%) | 492,610 |
| 20 Jul 2007 | INR | 84.5 | 87.5 | 82.8 | 83.25 | 16.65 | -0.8 (-0.95%) | 1,078,065 |
| 19 Jul 2007 | INR | 84 | 85.75 | 83.25 | 84.05 | 16.81 | +0.9 (+1.08%) | 662,830 |
| 18 Jul 2007 | INR | 88.95 | 88.95 | 82.5 | 83.15 | 16.63 | -0.85 (-1.01%) | 783,840 |
| 17 Jul 2007 | INR | 87 | 88 | 83.6 | 84 | 16.8 | -2.45 (-2.83%) | 1,474,845 |
| 16 Jul 2007 | INR | 90 | 92 | 85.9 | 86.45 | 17.29 | -0.8 (-0.92%) | 3,259,560 |
| 13 Jul 2007 | INR | 87.9 | 89 | 85.5 | 87.25 | 17.45 | +0.25 (+0.29%) | 2,475,130 |
| 12 Jul 2007 | INR | 85 | 88.65 | 84.45 | 87 | 17.4 | +4.65 (+5.65%) | 3,048,705 |
| 11 Jul 2007 | INR | 82.8 | 83.6 | 82.1 | 82.35 | 16.47 | -0.45 (-0.54%) | 264,130 |
| 10 Jul 2007 | INR | 84 | 85.5 | 82.5 | 82.8 | 16.56 | -1.2 (-1.43%) | 419,450 |
| 9 Jul 2007 | INR | 84 | 85 | 83.55 | 84 | 16.8 | +0.1 (+0.12%) | 479,800 |
| 6 Jul 2007 | INR | 83.55 | 85 | 83 | 83.9 | 16.78 | +0.05 (+0.06%) | 599,720 |
| 5 Jul 2007 | INR | 84.3 | 84.35 | 81.9 | 83.85 | 16.77 | -0.45 (-0.53%) | 528,580 |
| 4 Jul 2007 | INR | 84.5 | 85.7 | 83.6 | 84.3 | 16.86 | -0.65 (-0.77%) | 595,770 |
| 3 Jul 2007 | INR | 85.45 | 85.5 | 84.1 | 84.95 | 16.99 | +0.5 (+0.59%) | 630,160 |
| 2 Jul 2007 | INR | 81 | 86 | 79.8 | 84.45 | 16.89 | +3.75 (+4.65%) | 1,763,830 |
| 29 Jun 2007 | INR | 81.65 | 82.8 | 80.4 | 80.7 | 16.14 | +0.35 (+0.44%) | 1,284,330 |
| 28 Jun 2007 | INR | 82.5 | 82.85 | 80.1 | 80.35 | 16.07 | -0.7 (-0.86%) | 369,225 |
| 27 Jun 2007 | INR | 82 | 82.65 | 80.7 | 81.05 | 16.21 | -0.9 (-1.10%) | 336,410 |
| 26 Jun 2007 | INR | 83.45 | 84.2 | 81.7 | 81.95 | 16.39 | -0.75 (-0.91%) | 701,100 |
| 25 Jun 2007 | INR | 85 | 86 | 82.35 | 82.7 | 16.54 | -3.1 (-3.61%) | 897,390 |
