| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 178.8 | 182.4 | 176 | 176.65 | 176.65 | -0.4 (-0.23%) | 6,140,000 |
| 2 Aug 2007 | INR | 174.9 | 181.25 | 173.65 | 177.05 | 177.05 | +2.7 (+1.55%) | 5,510,000 |
| 1 Aug 2007 | INR | 183.95 | 183.95 | 173.5 | 174.35 | 174.35 | -11.75 (-6.31%) | 7,480,000 |
| 31 Jul 2007 | INR | 177.9 | 186.95 | 175 | 186.1 | 186.1 | +12.75 (+7.36%) | 13,780,000 |
| 30 Jul 2007 | INR | 174.5 | 179.9 | 170.1 | 173.35 | 173.35 | -0.05 (-0.03%) | 8,410,000 |
| 27 Jul 2007 | INR | 186 | 186 | 168.3 | 173.4 | 173.4 | -11.6 (-6.27%) | 14,760,000 |
| 26 Jul 2007 | INR | 189.9 | 190.9 | 183.1 | 185 | 185 | -3.1 (-1.65%) | 9,550,000 |
| 25 Jul 2007 | INR | 190.2 | 193.3 | 182.6 | 188.1 | 188.1 | -4.15 (-2.16%) | 6,990,000 |
| 24 Jul 2007 | INR | 192.45 | 196.8 | 191 | 192.25 | 192.25 | +0.85 (+0.44%) | 12,700,000 |
| 23 Jul 2007 | INR | 188.95 | 193.75 | 186 | 191.4 | 191.4 | +2.45 (+1.30%) | 5,840,000 |
| 20 Jul 2007 | INR | 195 | 195 | 188 | 188.95 | 188.95 | -4.25 (-2.20%) | 4,600,000 |
| 19 Jul 2007 | INR | 194.8 | 198.5 | 192.1 | 193.2 | 193.2 | -0.2 (-0.10%) | 12,590,000 |
| 18 Jul 2007 | INR | 191.65 | 198.5 | 181.35 | 193.4 | 193.4 | +2.85 (+1.50%) | 22,280,000 |
| 17 Jul 2007 | INR | 205 | 206.7 | 189.1 | 190.55 | 190.55 | -5.1 (-2.61%) | 28,340,000 |
| 16 Jul 2007 | INR | 177.8 | 199.9 | 176 | 195.65 | 195.65 | +20.5 (+11.70%) | 44,530,000 |
| 13 Jul 2007 | INR | 172 | 178.3 | 168.8 | 175.15 | 175.15 | +5.85 (+3.46%) | 15,120,000 |
| 12 Jul 2007 | INR | 171 | 171.95 | 168.2 | 169.3 | 169.3 | +0.6 (+0.36%) | 10,600,000 |
| 11 Jul 2007 | INR | 159 | 169.65 | 158.5 | 168.7 | 168.7 | +7.1 (+4.39%) | 12,980,000 |
| 10 Jul 2007 | INR | 162.9 | 162.9 | 158.55 | 161.6 | 161.6 | -0.9 (-0.55%) | 5,570,000 |
| 9 Jul 2007 | INR | 165 | 165 | 159 | 162.5 | 162.5 | +2.3 (+1.44%) | 5,350,000 |
| 6 Jul 2007 | INR | 162.5 | 165 | 158.55 | 160.2 | 160.2 | -2.75 (-1.69%) | 7,750,000 |
| 5 Jul 2007 | INR | 161 | 164.25 | 152.5 | 162.95 | 162.95 | +3.85 (+2.42%) | 11,120,000 |
| 4 Jul 2007 | INR | 158 | 160.45 | 155.5 | 159.1 | 159.1 | +3.85 (+2.48%) | 12,850,000 |
| 3 Jul 2007 | INR | 153.6 | 156.25 | 152.8 | 155.25 | 155.25 | +3.35 (+2.21%) | 14,150,000 |
| 2 Jul 2007 | INR | 148.8 | 154.7 | 148.3 | 151.9 | 151.9 | +4 (+2.70%) | 11,150,000 |
| 29 Jun 2007 | INR | 147.75 | 149.8 | 145.55 | 147.9 | 147.9 | +1.25 (+0.85%) | 5,900,000 |
| 28 Jun 2007 | INR | 144 | 150.45 | 141.65 | 146.65 | 146.65 | +4.35 (+3.06%) | 17,940,000 |
| 27 Jun 2007 | INR | 146.7 | 147.2 | 140.85 | 142.3 | 142.3 | -4.4 (-3.00%) | 9,630,000 |
| 26 Jun 2007 | INR | 145 | 148.4 | 143.5 | 146.7 | 146.7 | +2.4 (+1.66%) | 3,470,000 |
| 25 Jun 2007 | INR | 150.05 | 150.05 | 142.05 | 144.3 | 144.3 | -5.2 (-3.48%) | 6,570,000 |
