| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | INR | 169.8 | 171.8 | 167.5 | 169.2 | 33.84 | +3 (+1.81%) | 22,963 |
| 6 Jul 2007 | INR | 166 | 170.5 | 165.1 | 166.2 | 33.24 | 0.0 (0.0%) | 12,520 |
| 5 Jul 2007 | INR | 165.4 | 167 | 164.95 | 166.2 | 33.24 | +0.3 (+0.18%) | 21,050 |
| 4 Jul 2007 | INR | 168.5 | 169.3 | 164.25 | 165.9 | 33.18 | -1.85 (-1.10%) | 13,981 |
| 3 Jul 2007 | INR | 169.45 | 169.45 | 167.3 | 167.75 | 33.55 | +0.7 (+0.42%) | 26,620 |
| 2 Jul 2007 | INR | 166.9 | 173.35 | 166 | 167.05 | 33.41 | +1.3 (+0.78%) | 49,407 |
| 29 Jun 2007 | INR | 166.9 | 167 | 165 | 165.75 | 33.15 | +0.7 (+0.42%) | 10,902 |
| 28 Jun 2007 | INR | 166 | 167 | 164 | 165.05 | 33.01 | -0.9 (-0.54%) | 27,227 |
| 27 Jun 2007 | INR | 167.35 | 169.6 | 165.5 | 165.95 | 33.19 | -0.3 (-0.18%) | 14,434 |
| 26 Jun 2007 | INR | 168.4 | 168.45 | 164 | 166.25 | 33.25 | -0.5 (-0.30%) | 9,593 |
| 25 Jun 2007 | INR | 169 | 169.9 | 166.5 | 166.75 | 33.35 | -2 (-1.19%) | 13,903 |
| 22 Jun 2007 | INR | 180 | 180 | 166.55 | 168.75 | 33.75 | -0.35 (-0.21%) | 20,531 |
| 21 Jun 2007 | INR | 170.45 | 175.7 | 168.4 | 169.1 | 33.82 | +0.4 (+0.24%) | 151,103 |
| 20 Jun 2007 | INR | 170.2 | 172.75 | 168 | 168.7 | 33.74 | -0.5 (-0.30%) | 19,393 |
| 19 Jun 2007 | INR | 170.5 | 174 | 167.7 | 169.2 | 33.84 | -0.8 (-0.47%) | 34,410 |
| 18 Jun 2007 | INR | 176.5 | 176.5 | 169.3 | 170 | 34 | -4.55 (-2.61%) | 26,662 |
| 15 Jun 2007 | INR | 172 | 182.25 | 172 | 174.55 | 34.91 | +3 (+1.75%) | 540,293 |
| 14 Jun 2007 | INR | 172 | 173.45 | 171 | 171.55 | 34.31 | +1.95 (+1.15%) | 7,548 |
| 13 Jun 2007 | INR | 169.2 | 172.5 | 168.1 | 169.6 | 33.92 | +0.45 (+0.27%) | 15,067 |
| 12 Jun 2007 | INR | 171.9 | 175.2 | 167.5 | 169.15 | 33.83 | -1.65 (-0.97%) | 26,165 |
| 11 Jun 2007 | INR | 172.8 | 175.4 | 170.1 | 170.8 | 34.16 | -1.15 (-0.67%) | 12,561 |
| 8 Jun 2007 | INR | 168.85 | 177 | 168.85 | 171.95 | 34.39 | -1.65 (-0.95%) | 57,127 |
| 7 Jun 2007 | INR | 173.8 | 179.2 | 172.1 | 173.6 | 34.72 | +0.15 (+0.09%) | 76,811 |
| 6 Jun 2007 | INR | 181.5 | 184 | 171.5 | 173.45 | 34.69 | -8 (-4.41%) | 56,380 |
| 5 Jun 2007 | INR | 178 | 185.2 | 176.75 | 181.45 | 36.29 | +4.15 (+2.34%) | 136,517 |
| 4 Jun 2007 | INR | 179.9 | 180.05 | 176.15 | 177.3 | 35.46 | -1.75 (-0.98%) | 32,655 |
| 31 May 2007 | INR | 181.85 | 182.5 | 178 | 179.05 | 35.81 | +1.1 (+0.62%) | 16,857 |
| 30 May 2007 | INR | 179 | 184.9 | 177 | 177.95 | 35.59 | -2.1 (-1.17%) | 87,527 |
| 29 May 2007 | INR | 175 | 182.25 | 173 | 180.05 | 36.01 | +6.7 (+3.87%) | 111,342 |
| 28 May 2007 | INR | 175 | 184.2 | 170 | 173.35 | 34.67 | -0.15 (-0.09%) | 147,637 |
