| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 112.002 | 119.955 | 111.001 | 114.301 | 114.301 | +5.148 (+4.72%) | 591,945 |
| 2 Aug 2007 | INR | 103.004 | 115.995 | 99.55 | 109.153 | 109.153 | +8.602 (+8.55%) | 293,212 |
| 1 Aug 2007 | INR | 104.995 | 106.997 | 99.55 | 100.551 | 100.551 | -5.896 (-5.54%) | 81,567 |
| 31 Jul 2007 | INR | 102.102 | 107.305 | 102.102 | 106.447 | 106.447 | +6.292 (+6.28%) | 92,496 |
| 30 Jul 2007 | INR | 94.105 | 103.4 | 93.995 | 100.155 | 100.155 | +1.705 (+1.73%) | 42,585 |
| 27 Jul 2007 | INR | 98.098 | 101.805 | 97.196 | 98.45 | 98.45 | -4.752 (-4.60%) | 57,623 |
| 26 Jul 2007 | INR | 96.503 | 107.998 | 96.503 | 103.202 | 103.202 | +7.15 (+7.44%) | 184,273 |
| 25 Jul 2007 | INR | 94.996 | 97.999 | 93.698 | 96.052 | 96.052 | -2.497 (-2.53%) | 34,636 |
| 24 Jul 2007 | INR | 104.005 | 104.005 | 96.096 | 98.549 | 98.549 | -4.851 (-4.69%) | 56,750 |
| 23 Jul 2007 | INR | 104.247 | 106.898 | 102.652 | 103.4 | 103.4 | -3.597 (-3.36%) | 30,261 |
| 20 Jul 2007 | INR | 111.595 | 112.453 | 105.996 | 106.997 | 106.997 | -3.905 (-3.52%) | 33,135 |
| 19 Jul 2007 | INR | 112.002 | 113.905 | 110.055 | 110.902 | 110.902 | +0.297 (+0.27%) | 48,801 |
| 18 Jul 2007 | INR | 105.248 | 114.004 | 105.248 | 110.605 | 110.605 | -2.09 (-1.85%) | 76,815 |
| 17 Jul 2007 | INR | 113.85 | 114.4 | 107.349 | 112.695 | 112.695 | +0.198 (+0.18%) | 115,357 |
| 16 Jul 2007 | INR | 103.499 | 117.799 | 103.499 | 112.497 | 112.497 | +3.146 (+2.88%) | 134,648 |
| 13 Jul 2007 | INR | 115.005 | 116.655 | 107.998 | 109.351 | 109.351 | -2.497 (-2.23%) | 219,100 |
| 12 Jul 2007 | INR | 105.347 | 115.005 | 105.347 | 111.848 | 111.848 | +6.501 (+6.17%) | 247,564 |
| 11 Jul 2007 | INR | 100.001 | 108.801 | 97.999 | 105.347 | 105.347 | +6.996 (+7.11%) | 274,104 |
| 10 Jul 2007 | INR | 102.003 | 102.003 | 96.503 | 98.351 | 98.351 | -1.903 (-1.90%) | 57,753 |
| 9 Jul 2007 | INR | 99 | 102.652 | 99 | 100.254 | 100.254 | +1.65 (+1.67%) | 107,565 |
| 6 Jul 2007 | INR | 97.9 | 102.3 | 96.096 | 98.604 | 98.604 | +0.902 (+0.92%) | 97,064 |
| 5 Jul 2007 | INR | 100.001 | 100.001 | 92.653 | 97.702 | 97.702 | -0.253 (-0.26%) | 104,083 |
| 4 Jul 2007 | INR | 101.101 | 104.5 | 96.998 | 97.955 | 97.955 | -2.948 (-2.92%) | 70,417 |
| 3 Jul 2007 | INR | 101.695 | 106.502 | 99.352 | 100.903 | 100.903 | +2.508 (+2.55%) | 322,586 |
| 2 Jul 2007 | INR | 91.795 | 101.695 | 91.795 | 98.395 | 98.395 | +8.492 (+9.45%) | 331,683 |
| 29 Jun 2007 | INR | 90.002 | 91.003 | 87.252 | 89.903 | 89.903 | +1.408 (+1.59%) | 43,613 |
| 28 Jun 2007 | INR | 89.848 | 90.002 | 88 | 88.495 | 88.495 | +0.044 (+0.05%) | 26,503 |
| 27 Jun 2007 | INR | 89.903 | 90.002 | 87.505 | 88.451 | 88.451 | -1.254 (-1.40%) | 26,262 |
| 26 Jun 2007 | INR | 88.099 | 92.598 | 88.099 | 89.705 | 89.705 | -0.946 (-1.04%) | 35,930 |
| 25 Jun 2007 | INR | 87.098 | 95.249 | 87.098 | 90.651 | 90.651 | +2.805 (+3.19%) | 325,561 |
