| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2007 | INR | 1,545 | 1,545 | 1,486 | 1,495 | 1,495 | -14 (-0.93%) | 11,985 |
| 11 Jul 2007 | INR | 1,460 | 1,509 | 1,460 | 1,509 | 1,509 | +29.05 (+1.96%) | 11,484 |
| 10 Jul 2007 | INR | 1,500 | 1,524.45 | 1,468 | 1,479.95 | 1,479.95 | +4.95 (+0.34%) | 16,130 |
| 9 Jul 2007 | INR | 1,540 | 1,544.85 | 1,455 | 1,475 | 1,475 | -8 (-0.54%) | 18,302 |
| 6 Jul 2007 | INR | 1,527 | 1,560 | 1,481 | 1,483 | 1,483 | -2 (-0.13%) | 22,534 |
| 5 Jul 2007 | INR | 1,520 | 1,538.9 | 1,450 | 1,485 | 1,485 | -15 (-1%) | 9,983 |
| 4 Jul 2007 | INR | 1,494.4 | 1,530 | 1,435 | 1,500 | 1,500 | +25.55 (+1.73%) | 34,515 |
| 3 Jul 2007 | INR | 1,427.8 | 1,474.45 | 1,410 | 1,474.45 | 1,474.45 | +60.7 (+4.29%) | 22,365 |
| 2 Jul 2007 | INR | 1,429.9 | 1,467 | 1,392.15 | 1,413.75 | 1,413.75 | +14.4 (+1.03%) | 35,326 |
| 29 Jun 2007 | INR | 1,350 | 1,399.35 | 1,330 | 1,399.35 | 1,399.35 | +59.35 (+4.43%) | 23,096 |
| 28 Jun 2007 | INR | 1,350 | 1,366.8 | 1,310 | 1,340 | 1,340 | +39.4 (+3.03%) | 8,434 |
| 27 Jun 2007 | INR | 1,290 | 1,355 | 1,290 | 1,300.6 | 1,300.6 | +5.1 (+0.39%) | 6,451 |
| 26 Jun 2007 | INR | 1,350.05 | 1,370 | 1,291 | 1,295.5 | 1,295.5 | -58.5 (-4.32%) | 11,314 |
| 25 Jun 2007 | INR | 1,374 | 1,400 | 1,300.3 | 1,354 | 1,354 | +6 (+0.45%) | 21,667 |
| 22 Jun 2007 | INR | 1,348 | 1,348 | 1,315 | 1,348 | 1,348 | +64.2 (+5.00%) | 45,529 |
| 21 Jun 2007 | INR | 1,283.75 | 1,283.8 | 1,283.75 | 1,283.8 | 1,283.8 | +61.15 (+5.00%) | 6,851 |
| 20 Jun 2007 | INR | 1,200 | 1,222.65 | 1,171 | 1,222.65 | 1,222.65 | +58.25 (+5.00%) | 21,280 |
| 19 Jun 2007 | INR | 1,119 | 1,164.4 | 1,107 | 1,164.4 | 1,164.4 | +46.6 (+4.17%) | 9,791 |
| 18 Jun 2007 | INR | 1,100 | 1,124.9 | 1,090 | 1,117.8 | 1,117.8 | +38.7 (+3.59%) | 4,786 |
| 15 Jun 2007 | INR | 1,116 | 1,116 | 1,078.1 | 1,079.1 | 1,079.1 | -16.9 (-1.54%) | 4,988 |
| 14 Jun 2007 | INR | 1,100 | 1,110 | 1,091.1 | 1,096 | 1,096 | +1 (+0.09%) | 3,310 |
| 13 Jun 2007 | INR | 1,098.5 | 1,110 | 1,081.3 | 1,095 | 1,095 | +5 (+0.46%) | 4,282 |
| 12 Jun 2007 | INR | 1,124.9 | 1,124.9 | 1,075.05 | 1,090 | 1,090 | -17.9 (-1.62%) | 5,289 |
| 11 Jun 2007 | INR | 1,108 | 1,119 | 1,090 | 1,107.9 | 1,107.9 | +36.9 (+3.45%) | 8,145 |
| 8 Jun 2007 | INR | 1,050 | 1,118.7 | 1,050 | 1,071 | 1,071 | +6 (+0.56%) | 16,044 |
| 7 Jun 2007 | INR | 1,099 | 1,122.8 | 1,059.1 | 1,065 | 1,065 | -48.05 (-4.32%) | 12,328 |
| 6 Jun 2007 | INR | 1,199 | 1,199 | 1,113.05 | 1,113.05 | 1,113.05 | -55.95 (-4.79%) | 11,389 |
| 5 Jun 2007 | INR | 1,230 | 1,230 | 1,161 | 1,169 | 1,169 | -22.1 (-1.86%) | 14,520 |
| 4 Jun 2007 | INR | 1,180 | 1,227.4 | 1,161 | 1,191.1 | 1,191.1 | +22.15 (+1.89%) | 95,762 |
| 1 Jun 2007 | INR | 1,125.05 | 1,168.95 | 1,112.05 | 1,168.95 | 1,168.95 | +43.65 (+3.88%) | 66,130 |
