| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 79 | 79.75 | 78.1 | 78.45 | 78.45 | +0.35 (+0.45%) | 209,254 |
| 2 Aug 2007 | INR | 79.05 | 79.5 | 78 | 78.1 | 78.1 | -0.9 (-1.14%) | 249,024 |
| 1 Aug 2007 | INR | 81.75 | 81.75 | 78.55 | 79 | 79 | -2.8 (-3.42%) | 397,866 |
| 31 Jul 2007 | INR | 80.4 | 82.3 | 79.25 | 81.8 | 81.8 | +2.85 (+3.61%) | 689,366 |
| 30 Jul 2007 | INR | 79 | 80.8 | 78.3 | 78.95 | 78.95 | +1.65 (+2.13%) | 555,122 |
| 27 Jul 2007 | INR | 77 | 81.1 | 77 | 77.3 | 77.3 | -4.25 (-5.21%) | 663,991 |
| 26 Jul 2007 | INR | 80 | 84.25 | 80 | 81.55 | 81.55 | +2.25 (+2.84%) | 433,085 |
| 25 Jul 2007 | INR | 81 | 81 | 78.6 | 79.3 | 79.3 | -1.75 (-2.16%) | 301,956 |
| 24 Jul 2007 | INR | 81 | 82.45 | 80.9 | 81.05 | 81.05 | -0.95 (-1.16%) | 390,724 |
| 23 Jul 2007 | INR | 83 | 84.25 | 81.5 | 82 | 82 | -0.35 (-0.43%) | 709,711 |
| 20 Jul 2007 | INR | 80.5 | 83.3 | 80 | 82.35 | 82.35 | +2.45 (+3.07%) | 1,037,179 |
| 19 Jul 2007 | INR | 79.95 | 81.5 | 79.1 | 79.9 | 79.9 | +1 (+1.27%) | 758,353 |
| 18 Jul 2007 | INR | 78.45 | 80.6 | 77.1 | 78.9 | 78.9 | +0.45 (+0.57%) | 616,259 |
| 17 Jul 2007 | INR | 80.1 | 80.75 | 78.2 | 78.45 | 78.45 | -1.65 (-2.06%) | 492,853 |
| 16 Jul 2007 | INR | 81.9 | 81.9 | 79.6 | 80.1 | 80.1 | -0.6 (-0.74%) | 405,361 |
| 13 Jul 2007 | INR | 82.8 | 83 | 80.45 | 80.7 | 80.7 | -0.3 (-0.37%) | 513,692 |
| 12 Jul 2007 | INR | 82.05 | 83.5 | 80.5 | 81 | 81 | -0.25 (-0.31%) | 725,769 |
| 11 Jul 2007 | INR | 82 | 82.4 | 80.25 | 81.25 | 81.25 | -0.9 (-1.10%) | 285,484 |
| 10 Jul 2007 | INR | 82.75 | 84.25 | 82 | 82.15 | 82.15 | -0.55 (-0.67%) | 400,698 |
| 9 Jul 2007 | INR | 82.9 | 83.4 | 82.35 | 82.7 | 82.7 | +0.75 (+0.92%) | 318,277 |
| 6 Jul 2007 | INR | 83 | 83.4 | 81.8 | 81.95 | 81.95 | -0.45 (-0.55%) | 846,992 |
| 5 Jul 2007 | INR | 84.45 | 84.45 | 82 | 82.4 | 82.4 | -1.6 (-1.90%) | 371,049 |
| 4 Jul 2007 | INR | 85 | 85 | 83.5 | 84 | 84 | -0.65 (-0.77%) | 272,809 |
| 3 Jul 2007 | INR | 86 | 87.35 | 84.4 | 84.65 | 84.65 | -1.15 (-1.34%) | 648,392 |
| 2 Jul 2007 | INR | 84.5 | 86.5 | 83.75 | 85.8 | 85.8 | +1.6 (+1.90%) | 1,048,114 |
| 29 Jun 2007 | INR | 84 | 85.75 | 83.6 | 84.2 | 84.2 | +0.6 (+0.72%) | 536,329 |
| 28 Jun 2007 | INR | 88 | 88.5 | 83.25 | 83.6 | 83.6 | +0.45 (+0.54%) | 353,397 |
| 27 Jun 2007 | INR | 84 | 84.25 | 83 | 83.15 | 83.15 | -0.6 (-0.72%) | 363,672 |
| 26 Jun 2007 | INR | 84.15 | 84.35 | 83.5 | 83.75 | 83.75 | +0.15 (+0.18%) | 391,244 |
| 25 Jun 2007 | INR | 86.05 | 86.05 | 83.2 | 83.6 | 83.6 | -2.25 (-2.62%) | 782,852 |
