| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 131 | 132.95 | 125 | 125 | 125 | -5 (-3.85%) | 1,072,419 |
| 25 Jul 2007 | INR | 125 | 134.4 | 125 | 130 | 130 | -3.05 (-2.29%) | 341,972 |
| 24 Jul 2007 | INR | 133.1 | 135.4 | 132 | 133.05 | 133.05 | -1.05 (-0.78%) | 482,014 |
| 23 Jul 2007 | INR | 130.7 | 134.1 | 130 | 134.1 | 134.1 | +4 (+3.07%) | 263,192 |
| 20 Jul 2007 | INR | 133.25 | 133.9 | 129.7 | 130.1 | 130.1 | -1.8 (-1.36%) | 783,589 |
| 19 Jul 2007 | INR | 130.8 | 136 | 130.75 | 131.9 | 131.9 | +0.7 (+0.53%) | 653,914 |
| 18 Jul 2007 | INR | 138 | 139 | 129.3 | 131.2 | 131.2 | -2.25 (-1.69%) | 579,077 |
| 17 Jul 2007 | INR | 138.65 | 140.65 | 133.1 | 133.45 | 133.45 | -4.05 (-2.95%) | 1,190,914 |
| 16 Jul 2007 | INR | 132.4 | 138.7 | 130.15 | 137.5 | 137.5 | +6.5 (+4.96%) | 777,601 |
| 13 Jul 2007 | INR | 133 | 134.4 | 130.15 | 131 | 131 | +0.2 (+0.15%) | 676,819 |
| 12 Jul 2007 | INR | 134.5 | 137.5 | 130.3 | 130.8 | 130.8 | -4.3 (-3.18%) | 918,419 |
| 11 Jul 2007 | INR | 126.9 | 136.9 | 124.05 | 135.1 | 135.1 | +8.5 (+6.71%) | 1,829,697 |
| 10 Jul 2007 | INR | 123.3 | 128.5 | 123.3 | 126.6 | 126.6 | +0.15 (+0.12%) | 946,630 |
| 9 Jul 2007 | INR | 118.2 | 128.65 | 117.5 | 126.45 | 126.45 | +8.8 (+7.48%) | 1,779,762 |
| 6 Jul 2007 | INR | 120 | 120.3 | 117.5 | 117.65 | 117.65 | -2.1 (-1.75%) | 123,639 |
| 5 Jul 2007 | INR | 122.35 | 124.45 | 119.1 | 119.75 | 119.75 | -3.35 (-2.72%) | 284,524 |
| 4 Jul 2007 | INR | 117.5 | 123.5 | 116.4 | 123.1 | 123.1 | +5.6 (+4.77%) | 804,028 |
| 3 Jul 2007 | INR | 117.8 | 118.9 | 117.2 | 117.5 | 117.5 | +0.35 (+0.30%) | 130,826 |
| 2 Jul 2007 | INR | 117 | 119.5 | 116.5 | 117.15 | 117.15 | -0.55 (-0.47%) | 150,973 |
| 29 Jun 2007 | INR | 115.2 | 119 | 115.2 | 117.7 | 117.7 | +3 (+2.62%) | 302,603 |
| 28 Jun 2007 | INR | 117.15 | 118 | 114 | 114.7 | 114.7 | -1.8 (-1.55%) | 304,784 |
| 27 Jun 2007 | INR | 116.4 | 119 | 116.4 | 116.5 | 116.5 | +0.2 (+0.17%) | 385,246 |
| 26 Jun 2007 | INR | 114.35 | 117.05 | 113.8 | 116.3 | 116.3 | +1.8 (+1.57%) | 447,437 |
| 25 Jun 2007 | INR | 114.8 | 115 | 99 | 114.5 | 114.5 | +0.5 (+0.44%) | 101,869 |
| 22 Jun 2007 | INR | 114 | 116.4 | 113.6 | 114 | 114 | -0.55 (-0.48%) | 166,692 |
| 21 Jun 2007 | INR | 115.5 | 117.3 | 112.75 | 114.55 | 114.55 | +0.45 (+0.39%) | 347,815 |
| 20 Jun 2007 | INR | 113.8 | 114.95 | 113.5 | 114.1 | 114.1 | +1.5 (+1.33%) | 307,886 |
| 19 Jun 2007 | INR | 111.9 | 113.35 | 110 | 112.6 | 112.6 | +1.4 (+1.26%) | 288,311 |
| 18 Jun 2007 | INR | 113 | 114 | 110.7 | 111.2 | 111.2 | -1 (-0.89%) | 73,644 |
| 15 Jun 2007 | INR | 112 | 113.9 | 112 | 112.2 | 112.2 | +1.1 (+0.99%) | 177,726 |
