| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 53.95 | 55.25 | 53.5 | 54.85 | 54.85 | +1.4 (+2.62%) | 39,834 |
| 18 Jul 2007 | INR | 54 | 54.5 | 53 | 53.45 | 53.45 | -0.3 (-0.56%) | 70,856 |
| 17 Jul 2007 | INR | 56 | 56.7 | 53.4 | 53.75 | 53.75 | -2.4 (-4.27%) | 100,559 |
| 16 Jul 2007 | INR | 54.95 | 56.8 | 54.65 | 56.15 | 56.15 | +0.95 (+1.72%) | 65,946 |
| 13 Jul 2007 | INR | 56 | 56.9 | 54.9 | 55.2 | 55.2 | -0.25 (-0.45%) | 58,943 |
| 12 Jul 2007 | INR | 56.35 | 56.5 | 55 | 55.45 | 55.45 | -0.5 (-0.89%) | 67,770 |
| 11 Jul 2007 | INR | 56.2 | 56.5 | 55.6 | 55.95 | 55.95 | -0.2 (-0.36%) | 30,273 |
| 10 Jul 2007 | INR | 56.6 | 57.5 | 55.5 | 56.15 | 56.15 | -0.35 (-0.62%) | 54,891 |
| 9 Jul 2007 | INR | 55.8 | 58.2 | 54.9 | 56.5 | 56.5 | +1.7 (+3.10%) | 202,773 |
| 6 Jul 2007 | INR | 58.65 | 58.65 | 54 | 54.8 | 54.8 | -2.2 (-3.86%) | 62,317 |
| 5 Jul 2007 | INR | 59 | 59 | 56.5 | 57 | 57 | -1 (-1.72%) | 13,150 |
| 4 Jul 2007 | INR | 59.45 | 59.45 | 57.5 | 58 | 58 | -0.1 (-0.17%) | 79,654 |
| 3 Jul 2007 | INR | 57 | 58.45 | 56.5 | 58.1 | 58.1 | +1.9 (+3.38%) | 134,061 |
| 2 Jul 2007 | INR | 57.15 | 57.15 | 55 | 56.2 | 56.2 | +1 (+1.81%) | 14,444 |
| 29 Jun 2007 | INR | 57.35 | 57.45 | 54.8 | 55.2 | 55.2 | -1.55 (-2.73%) | 44,247 |
| 28 Jun 2007 | INR | 57.25 | 57.6 | 56.4 | 56.75 | 56.75 | -0.35 (-0.61%) | 20,690 |
| 27 Jun 2007 | INR | 56.9 | 57.75 | 55.1 | 57.1 | 57.1 | +0.55 (+0.97%) | 38,749 |
| 26 Jun 2007 | INR | 57.75 | 57.8 | 56.25 | 56.55 | 56.55 | -0.6 (-1.05%) | 54,672 |
| 25 Jun 2007 | INR | 58 | 60 | 57 | 57.15 | 57.15 | +1.65 (+2.97%) | 195,077 |
| 22 Jun 2007 | INR | 53.05 | 56 | 53.05 | 55.5 | 55.5 | +2.2 (+4.13%) | 115,772 |
| 21 Jun 2007 | INR | 52.5 | 53.6 | 52.5 | 53.3 | 53.3 | +0.5 (+0.95%) | 48,541 |
| 20 Jun 2007 | INR | 53.3 | 53.3 | 52.5 | 52.8 | 52.8 | -0.2 (-0.38%) | 29,334 |
| 19 Jun 2007 | INR | 53 | 53.95 | 52.5 | 53 | 53 | +0.35 (+0.66%) | 50,980 |
| 18 Jun 2007 | INR | 53 | 54.35 | 52.6 | 52.65 | 52.65 | -0.25 (-0.47%) | 54,283 |
| 15 Jun 2007 | INR | 52.9 | 53.85 | 52.35 | 52.9 | 52.9 | +0.9 (+1.73%) | 89,005 |
| 14 Jun 2007 | INR | 53 | 53.5 | 50.4 | 52 | 52 | +0.05 (+0.10%) | 74,905 |
| 13 Jun 2007 | INR | 50.4 | 53.25 | 50.4 | 51.95 | 51.95 | 0.0 (0.0%) | 39,040 |
| 12 Jun 2007 | INR | 53 | 53.4 | 51.25 | 51.95 | 51.95 | -0.8 (-1.52%) | 91,547 |
| 11 Jun 2007 | INR | 54.95 | 55.6 | 52.6 | 52.75 | 52.75 | -1.2 (-2.22%) | 96,583 |
| 8 Jun 2007 | INR | 54 | 56.3 | 53.65 | 53.95 | 53.95 | -0.1 (-0.19%) | 207,395 |
