| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2007 | INR | 73.6 | 76.8 | 72.6 | 74.4 | 7.44 | +0.2 (+0.27%) | 2,113,688 |
| 1 Aug 2007 | INR | 76.4 | 77.8 | 74.2 | 74.2 | 7.42 | -4 (-5.12%) | 2,310,900 |
| 31 Jul 2007 | INR | 76.4 | 80.4 | 76.4 | 78.2 | 7.82 | +0.4 (+0.51%) | 1,558,930 |
| 30 Jul 2007 | INR | 76 | 79 | 75.6 | 77.8 | 7.78 | -0.2 (-0.26%) | 1,922,444 |
| 27 Jul 2007 | INR | 77.8 | 81 | 77.6 | 78 | 7.8 | -3.8 (-4.65%) | 1,548,026 |
| 26 Jul 2007 | INR | 75.8 | 82.8 | 75.8 | 81.8 | 8.18 | +2.2 (+2.76%) | 3,591,957 |
| 25 Jul 2007 | INR | 83.4 | 83.4 | 79.6 | 79.6 | 7.96 | -4.2 (-5.01%) | 2,037,277 |
| 24 Jul 2007 | INR | 80.6 | 84.8 | 80.6 | 83.8 | 8.38 | +0.4 (+0.48%) | 2,295,531 |
| 23 Jul 2007 | INR | 78.6 | 84.8 | 78.6 | 83.4 | 8.34 | +2.2 (+2.71%) | 2,966,711 |
| 20 Jul 2007 | INR | 80.8 | 86.6 | 80.6 | 81.2 | 8.12 | -2.4 (-2.87%) | 7,180,223 |
| 19 Jul 2007 | INR | 81.6 | 85.2 | 81.6 | 83.6 | 8.36 | +2.2 (+2.70%) | 8,707,343 |
| 18 Jul 2007 | INR | 79.2 | 82.4 | 79.2 | 81.4 | 8.14 | -0.4 (-0.49%) | 2,740,137 |
| 17 Jul 2007 | INR | 82.6 | 83.4 | 80.2 | 81.8 | 8.18 | -0.4 (-0.49%) | 6,653,153 |
| 16 Jul 2007 | INR | 78.4 | 82.6 | 78.4 | 82.2 | 8.22 | +3.6 (+4.58%) | 6,910,892 |
| 13 Jul 2007 | INR | 75.6 | 80.6 | 75.6 | 78.6 | 7.86 | -0.4 (-0.51%) | 2,055,478 |
| 12 Jul 2007 | INR | 79.2 | 82.4 | 78.2 | 79 | 7.9 | -0.6 (-0.75%) | 3,096,954 |
| 11 Jul 2007 | INR | 75 | 81.8 | 75 | 79.6 | 7.96 | +1.6 (+2.05%) | 5,366,901 |
| 10 Jul 2007 | INR | 79 | 82.2 | 77.4 | 78 | 7.8 | -3.2 (-3.94%) | 1,609,885 |
| 9 Jul 2007 | INR | 80.4 | 82.8 | 80.4 | 81.2 | 8.12 | +1.2 (+1.50%) | 1,389,021 |
| 6 Jul 2007 | INR | 79.4 | 81.8 | 79.4 | 80 | 8 | 0.0 (0.0%) | 1,838,434 |
| 5 Jul 2007 | INR | 83 | 84.8 | 79.2 | 80 | 8 | -3 (-3.61%) | 3,355,724 |
| 4 Jul 2007 | INR | 78.8 | 83 | 78.8 | 83 | 8.3 | +4 (+5.06%) | 5,495,857 |
| 3 Jul 2007 | INR | 79.6 | 81.8 | 78.4 | 79 | 7.9 | -1.8 (-2.23%) | 2,079,088 |
| 2 Jul 2007 | INR | 80 | 85.8 | 79.8 | 80.8 | 8.08 | -1.6 (-1.94%) | 2,087,288 |
| 29 Jun 2007 | INR | 80 | 86.6 | 80 | 82.4 | 8.24 | -0.4 (-0.48%) | 3,986,766 |
| 28 Jun 2007 | INR | 87.4 | 89 | 82.8 | 82.8 | 8.28 | -4.2 (-4.83%) | 5,335,564 |
| 27 Jun 2007 | INR | 90.4 | 90.4 | 84 | 87 | 8.7 | +0.8 (+0.93%) | 16,724,705 |
| 26 Jun 2007 | INR | 82.6 | 86.2 | 82.6 | 86.2 | 8.62 | +4.2 (+5.12%) | 1,834,656 |
| 25 Jun 2007 | INR | 87 | 87 | 79 | 82 | 8.2 | -1.2 (-1.44%) | 31,023,765 |
| 22 Jun 2007 | INR | 79.2 | 83.2 | 76.8 | 83.2 | 8.32 | +7.6 (+10.05%) | 11,901,830 |
