| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | INR | 48.1 | 48.5 | 46.65 | 46.65 | 93.3 | -1.5 (-3.12%) | 72,319 |
| 31 Jul 2007 | INR | 49.05 | 49.05 | 48.15 | 48.15 | 96.3 | +0.25 (+0.52%) | 65,100 |
| 30 Jul 2007 | INR | 48.1 | 49.4 | 47.9 | 47.9 | 95.8 | -1.05 (-2.15%) | 48,961 |
| 27 Jul 2007 | INR | 49.6 | 51.75 | 48.95 | 48.95 | 97.9 | -2.25 (-4.39%) | 94,905 |
| 26 Jul 2007 | INR | 51.2 | 51.9 | 51.2 | 51.2 | 102.4 | +0.65 (+1.29%) | 87,481 |
| 25 Jul 2007 | INR | 51 | 51.75 | 50.55 | 50.55 | 101.1 | -0.65 (-1.27%) | 59,736 |
| 24 Jul 2007 | INR | 55 | 55.1 | 51.2 | 51.2 | 102.4 | -1.8 (-3.40%) | 72,233 |
| 23 Jul 2007 | INR | 53.9 | 56.9 | 53 | 53 | 106 | +1.35 (+2.61%) | 118,982 |
| 20 Jul 2007 | INR | 53.95 | 53.95 | 51.65 | 51.65 | 103.3 | -0.85 (-1.62%) | 143,451 |
| 19 Jul 2007 | INR | 54.75 | 55.05 | 52.5 | 52.5 | 105 | -2.35 (-4.28%) | 110,161 |
| 18 Jul 2007 | INR | 54.85 | 55.9 | 54.85 | 54.85 | 109.7 | +0.65 (+1.20%) | 145,068 |
| 17 Jul 2007 | INR | 54.2 | 54.8 | 54.2 | 54.2 | 108.4 | +1.05 (+1.98%) | 79,018 |
| 16 Jul 2007 | INR | 54.8 | 54.8 | 53.15 | 53.15 | 106.3 | -0.95 (-1.76%) | 86,801 |
| 13 Jul 2007 | INR | 55.2 | 55.95 | 54.1 | 54.1 | 108.2 | -1 (-1.81%) | 83,561 |
| 12 Jul 2007 | INR | 56.15 | 56.15 | 55.1 | 55.1 | 110.2 | -0.3 (-0.54%) | 47,508 |
| 11 Jul 2007 | INR | 57 | 57 | 55.4 | 55.4 | 110.8 | -0.3 (-0.54%) | 78,968 |
| 10 Jul 2007 | INR | 56.4 | 56.45 | 55.7 | 55.7 | 111.4 | 0.0 (0.0%) | 57,311 |
| 9 Jul 2007 | INR | 55.8 | 57 | 55.7 | 55.7 | 111.4 | -0.6 (-1.07%) | 90,081 |
| 6 Jul 2007 | INR | 56.3 | 58.4 | 56.3 | 56.3 | 112.6 | +0.25 (+0.45%) | 147,342 |
| 5 Jul 2007 | INR | 59 | 60 | 56.05 | 56.05 | 112.1 | -2.65 (-4.51%) | 248,226 |
| 4 Jul 2007 | INR | 58.7 | 62.75 | 58.7 | 58.7 | 117.4 | +1.7 (+2.98%) | 1,089,145 |
| 3 Jul 2007 | INR | 57 | 58.4 | 57 | 57 | 114 | +1.5 (+2.70%) | 81,498 |
| 2 Jul 2007 | INR | 55.5 | 56 | 55.5 | 55.5 | 111 | +0.2 (+0.36%) | 87,431 |
| 29 Jun 2007 | INR | 57.9 | 57.9 | 55.3 | 55.3 | 110.6 | -1.7 (-2.98%) | 68,012 |
| 28 Jun 2007 | INR | 57 | 57.2 | 57 | 57 | 114 | +1.15 (+2.06%) | 34,350 |
| 27 Jun 2007 | INR | 56.55 | 56.9 | 55.85 | 55.85 | 111.7 | -0.65 (-1.15%) | 29,692 |
| 26 Jun 2007 | INR | 56.5 | 57.7 | 56.5 | 56.5 | 113 | -0.15 (-0.26%) | 29,848 |
| 25 Jun 2007 | INR | 57 | 57.55 | 56.65 | 56.65 | 113.3 | -0.65 (-1.13%) | 24,017 |
| 22 Jun 2007 | INR | 57.3 | 58.75 | 57.3 | 57.3 | 114.6 | -0.5 (-0.87%) | 41,176 |
| 21 Jun 2007 | INR | 58 | 58.85 | 57.8 | 57.8 | 115.6 | -0.15 (-0.26%) | 42,647 |
