| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 132.9 | 133 | 130.25 | 130.65 | 130.65 | -1.25 (-0.95%) | 8,374,735 |
| 25 Jul 2007 | INR | 134.5 | 134.5 | 130 | 131.9 | 131.9 | -2.25 (-1.68%) | 8,452,124 |
| 24 Jul 2007 | INR | 133.15 | 135.4 | 131.05 | 134.15 | 134.15 | +1.5 (+1.13%) | 21,584,271 |
| 23 Jul 2007 | INR | 129.65 | 133 | 127 | 132.65 | 132.65 | +4.55 (+3.55%) | 9,520,822 |
| 20 Jul 2007 | INR | 132.7 | 133.5 | 127.5 | 128.1 | 128.1 | -3.65 (-2.77%) | 7,419,753 |
| 19 Jul 2007 | INR | 131 | 132.3 | 130.35 | 131.75 | 131.75 | +0.95 (+0.73%) | 9,205,097 |
| 18 Jul 2007 | INR | 127.5 | 130.95 | 126.75 | 130.8 | 130.8 | +3.1 (+2.43%) | 23,175,428 |
| 17 Jul 2007 | INR | 126.2 | 128.75 | 125.1 | 127.7 | 127.7 | +2.95 (+2.36%) | 29,210,034 |
| 16 Jul 2007 | INR | 122 | 126 | 121.7 | 124.75 | 124.75 | +3.7 (+3.06%) | 13,356,504 |
| 13 Jul 2007 | INR | 122.4 | 123 | 121.05 | 121.05 | 121.05 | +0.05 (+0.04%) | 4,961,144 |
| 12 Jul 2007 | INR | 120 | 122.7 | 119.9 | 121 | 121 | +1.4 (+1.17%) | 6,570,523 |
| 11 Jul 2007 | INR | 118.9 | 120.6 | 118.05 | 119.6 | 119.6 | +0.1 (+0.08%) | 3,743,692 |
| 10 Jul 2007 | INR | 121.65 | 121.65 | 118.6 | 119.5 | 119.5 | -1.3 (-1.08%) | 3,036,947 |
| 9 Jul 2007 | INR | 120.6 | 121.7 | 119.2 | 120.8 | 120.8 | +1.4 (+1.17%) | 3,408,360 |
| 6 Jul 2007 | INR | 120.9 | 121.2 | 119.05 | 119.4 | 119.4 | -0.8 (-0.67%) | 4,572,706 |
| 5 Jul 2007 | INR | 123.4 | 123.4 | 118.5 | 120.2 | 120.2 | -1.8 (-1.48%) | 5,410,978 |
| 4 Jul 2007 | INR | 124 | 125.2 | 121.65 | 122 | 122 | -1.9 (-1.53%) | 5,606,395 |
| 3 Jul 2007 | INR | 125.25 | 126.9 | 122.9 | 123.9 | 123.9 | -0.8 (-0.64%) | 8,852,241 |
| 2 Jul 2007 | INR | 125.5 | 126.9 | 124.25 | 124.7 | 124.7 | -2.3 (-1.81%) | 6,436,970 |
| 29 Jun 2007 | INR | 118 | 127.1 | 118 | 127 | 127 | +7.8 (+6.54%) | 18,449,284 |
| 28 Jun 2007 | INR | 121.75 | 121.8 | 118.35 | 119.2 | 119.2 | -0.75 (-0.63%) | 10,317,437 |
| 27 Jun 2007 | INR | 120.2 | 123.35 | 119.05 | 119.95 | 119.95 | -1.45 (-1.19%) | 14,069,001 |
| 26 Jun 2007 | INR | 118.4 | 121.5 | 110 | 121.4 | 121.4 | +4 (+3.41%) | 8,223,016 |
| 25 Jun 2007 | INR | 117 | 118.4 | 116.35 | 117.4 | 117.4 | +0.35 (+0.30%) | 4,096,026 |
| 22 Jun 2007 | INR | 115.75 | 119.35 | 115.65 | 117.05 | 117.05 | +1.45 (+1.25%) | 13,094,254 |
| 21 Jun 2007 | INR | 116 | 116.7 | 115.2 | 115.6 | 115.6 | +0.35 (+0.30%) | 6,960,359 |
| 20 Jun 2007 | INR | 118.6 | 118.6 | 114.75 | 115.25 | 115.25 | -2.1 (-1.79%) | 6,550,109 |
| 19 Jun 2007 | INR | 116 | 117.9 | 113.25 | 117.35 | 117.35 | +1.55 (+1.34%) | 4,577,514 |
| 18 Jun 2007 | INR | 116.5 | 117.25 | 115.05 | 115.8 | 115.8 | -0.25 (-0.22%) | 6,480,483 |
| 15 Jun 2007 | INR | 116.85 | 118.75 | 115.2 | 116.05 | 116.05 | -0.1 (-0.09%) | 12,914,243 |
