| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2007 | INR | 90.3 | 90.3 | 87.32 | 88.18 | 88.18 | -1.25 (-1.40%) | 36,136 |
| 1 Aug 2007 | INR | 92.75 | 93.14 | 89.19 | 89.43 | 89.43 | -3.47 (-3.74%) | 50,697 |
| 31 Jul 2007 | INR | 95.2 | 95.2 | 92.41 | 92.9 | 92.9 | -0.09 (-0.10%) | 53,647 |
| 30 Jul 2007 | INR | 94.29 | 96.07 | 92.32 | 92.99 | 92.99 | -1.3 (-1.38%) | 59,869 |
| 27 Jul 2007 | INR | 95.68 | 100.01 | 92.61 | 94.29 | 94.29 | -1.44 (-1.50%) | 287,015 |
| 26 Jul 2007 | INR | 94.53 | 97.99 | 91.45 | 95.73 | 95.73 | +2.11 (+2.25%) | 127,487 |
| 25 Jul 2007 | INR | 96.74 | 96.74 | 93.28 | 93.62 | 93.62 | -1.82 (-1.91%) | 39,286 |
| 24 Jul 2007 | INR | 96.45 | 97.27 | 95.2 | 95.44 | 95.44 | -0.34 (-0.35%) | 43,303 |
| 23 Jul 2007 | INR | 97.8 | 97.8 | 95.59 | 95.78 | 95.78 | -0.34 (-0.35%) | 37,702 |
| 20 Jul 2007 | INR | 97.94 | 97.99 | 95.73 | 96.12 | 96.12 | -1.05 (-1.08%) | 62,058 |
| 19 Jul 2007 | INR | 99.82 | 99.92 | 96.74 | 97.17 | 97.17 | -1.59 (-1.61%) | 55,130 |
| 18 Jul 2007 | INR | 95.49 | 102.42 | 95.49 | 98.76 | 98.76 | +3.08 (+3.22%) | 369,495 |
| 17 Jul 2007 | INR | 97.8 | 97.8 | 95.4 | 95.68 | 95.68 | -1.01 (-1.04%) | 58,593 |
| 16 Jul 2007 | INR | 97.8 | 97.99 | 96.36 | 96.69 | 96.69 | +0.53 (+0.55%) | 50,162 |
| 13 Jul 2007 | INR | 97.8 | 98.95 | 95.78 | 96.16 | 96.16 | -0.73 (-0.75%) | 95,692 |
| 12 Jul 2007 | INR | 97.75 | 98.95 | 96.55 | 96.89 | 96.89 | +1.4 (+1.47%) | 232,089 |
| 11 Jul 2007 | INR | 96.93 | 98.38 | 95.2 | 95.49 | 95.49 | -0.67 (-0.70%) | 153,870 |
| 10 Jul 2007 | INR | 98.09 | 99.82 | 95.11 | 96.16 | 96.16 | -1.3 (-1.33%) | 294,293 |
| 9 Jul 2007 | INR | 99 | 100.83 | 96.89 | 97.46 | 97.46 | -0.48 (-0.49%) | 154,340 |
| 6 Jul 2007 | INR | 100.01 | 102.8 | 97.61 | 97.94 | 97.94 | -0.97 (-0.98%) | 167,807 |
| 5 Jul 2007 | INR | 100.59 | 100.78 | 98.18 | 98.91 | 98.91 | -0.76 (-0.76%) | 93,764 |
| 4 Jul 2007 | INR | 98.57 | 105.11 | 98.18 | 99.67 | 99.67 | +0.33 (+0.33%) | 520,061 |
| 3 Jul 2007 | INR | 102.9 | 104.58 | 98.57 | 99.34 | 99.34 | -3.51 (-3.41%) | 165,920 |
| 2 Jul 2007 | INR | 108.67 | 110.49 | 101.31 | 102.85 | 102.85 | -6.49 (-5.94%) | 314,683 |
| 29 Jun 2007 | INR | 96.16 | 112.42 | 96.16 | 109.34 | 109.34 | +12.5 (+12.91%) | 896,686 |
| 28 Jun 2007 | INR | 96.36 | 98.47 | 96.36 | 96.84 | 96.84 | +1.59 (+1.67%) | 54,300 |
| 27 Jun 2007 | INR | 96.89 | 96.89 | 94.87 | 95.25 | 95.25 | -0.48 (-0.50%) | 24,526 |
| 26 Jun 2007 | INR | 96.89 | 97.61 | 95.3 | 95.73 | 95.73 | 0.0 (0.0%) | 19,339 |
| 25 Jun 2007 | INR | 97.22 | 98.57 | 95.2 | 95.73 | 95.73 | -0.77 (-0.80%) | 18,170 |
| 22 Jun 2007 | INR | 97.7 | 99.48 | 96.16 | 96.5 | 96.5 | -1.16 (-1.19%) | 32,234 |
