| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2007 | INR | 50 | 53.2 | 48.8 | 50.4 | 50.4 | +2.95 (+6.22%) | 946,278 |
| 30 Jul 2007 | INR | 46.7 | 48.7 | 46.3 | 47.45 | 47.45 | +0.75 (+1.61%) | 240,958 |
| 27 Jul 2007 | INR | 46.05 | 47.2 | 45.2 | 46.7 | 46.7 | -1.2 (-2.51%) | 184,869 |
| 26 Jul 2007 | INR | 47.9 | 48.6 | 47.6 | 47.9 | 47.9 | +0.7 (+1.48%) | 189,407 |
| 25 Jul 2007 | INR | 48 | 48.6 | 43 | 47.2 | 47.2 | -1.5 (-3.08%) | 252,563 |
| 24 Jul 2007 | INR | 49.7 | 50.7 | 48.5 | 48.7 | 48.7 | -0.4 (-0.81%) | 368,467 |
| 23 Jul 2007 | INR | 48.6 | 49.5 | 47.75 | 49.1 | 49.1 | -0.25 (-0.51%) | 412,434 |
| 20 Jul 2007 | INR | 53.65 | 53.65 | 49.1 | 49.35 | 49.35 | -2.25 (-4.36%) | 297,093 |
| 19 Jul 2007 | INR | 50 | 52.05 | 49.3 | 51.6 | 51.6 | +2.1 (+4.24%) | 535,592 |
| 18 Jul 2007 | INR | 50.5 | 50.5 | 49.15 | 49.5 | 49.5 | -1.25 (-2.46%) | 337,145 |
| 17 Jul 2007 | INR | 52.25 | 52.65 | 50.4 | 50.75 | 50.75 | -0.95 (-1.84%) | 569,590 |
| 16 Jul 2007 | INR | 52.4 | 53.4 | 51.05 | 51.7 | 51.7 | +0.2 (+0.39%) | 458,353 |
| 13 Jul 2007 | INR | 54.5 | 54.5 | 51.3 | 51.5 | 51.5 | -2.2 (-4.10%) | 385,505 |
| 12 Jul 2007 | INR | 52.05 | 54.9 | 52 | 53.7 | 53.7 | +1.9 (+3.67%) | 728,149 |
| 11 Jul 2007 | INR | 53 | 53 | 51.5 | 51.8 | 51.8 | -1.2 (-2.26%) | 434,771 |
| 10 Jul 2007 | INR | 53.85 | 55.4 | 52.1 | 53 | 53 | -0.85 (-1.58%) | 844,861 |
| 9 Jul 2007 | INR | 52 | 60.7 | 51.8 | 53.85 | 53.85 | +3.05 (+6.00%) | 1,777,477 |
| 6 Jul 2007 | INR | 49.55 | 52.5 | 49.55 | 50.8 | 50.8 | +2.05 (+4.21%) | 1,729,316 |
| 5 Jul 2007 | INR | 48.1 | 49.95 | 46.65 | 48.75 | 48.75 | +0.9 (+1.88%) | 861,480 |
| 4 Jul 2007 | INR | 46.8 | 48.2 | 46 | 47.85 | 47.85 | +1.25 (+2.68%) | 384,185 |
| 3 Jul 2007 | INR | 47.5 | 48.7 | 46.15 | 46.6 | 46.6 | -0.1 (-0.21%) | 439,362 |
| 2 Jul 2007 | INR | 47 | 47.85 | 45.65 | 46.7 | 46.7 | +0.05 (+0.11%) | 645,788 |
| 29 Jun 2007 | INR | 49.3 | 49.3 | 46.65 | 46.65 | 46.65 | -2.45 (-4.99%) | 524,580 |
| 28 Jun 2007 | INR | 48 | 49.1 | 46.75 | 49.1 | 49.1 | +2.35 (+5.03%) | 890,806 |
| 27 Jun 2007 | INR | 44.4 | 46.75 | 43.7 | 46.75 | 46.75 | +2.25 (+5.06%) | 543,515 |
| 26 Jun 2007 | INR | 46.35 | 46.35 | 44.25 | 44.5 | 44.5 | -0.6 (-1.33%) | 333,044 |
| 25 Jun 2007 | INR | 42.7 | 45.35 | 42.5 | 45.1 | 45.1 | +1.95 (+4.52%) | 470,582 |
| 22 Jun 2007 | INR | 42.3 | 43.7 | 42.25 | 43.15 | 43.15 | +0.65 (+1.53%) | 169,195 |
| 21 Jun 2007 | INR | 43.2 | 43.2 | 41.8 | 42.5 | 42.5 | +0.35 (+0.83%) | 153,144 |
| 20 Jun 2007 | INR | 42.7 | 43.4 | 41.9 | 42.15 | 42.15 | -0.1 (-0.24%) | 301,180 |
