| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 134 | 151.4 | 131.25 | 148.85 | 148.85 | +15.5 (+11.62%) | 5,327,929 |
| 19 Jul 2007 | INR | 132.85 | 134.8 | 130.6 | 133.35 | 133.35 | +1.9 (+1.45%) | 389,702 |
| 18 Jul 2007 | INR | 129.5 | 134.3 | 128.25 | 131.45 | 131.45 | +1.55 (+1.19%) | 741,856 |
| 17 Jul 2007 | INR | 132 | 134.65 | 128.25 | 129.9 | 129.9 | -0.95 (-0.73%) | 1,057,327 |
| 16 Jul 2007 | INR | 126.25 | 132.45 | 125.6 | 130.85 | 130.85 | +5.6 (+4.47%) | 1,316,042 |
| 13 Jul 2007 | INR | 124 | 129.4 | 122.1 | 125.25 | 125.25 | +3.15 (+2.58%) | 1,202,206 |
| 12 Jul 2007 | INR | 123.05 | 123.9 | 121.5 | 122.1 | 122.1 | +0.4 (+0.33%) | 316,751 |
| 11 Jul 2007 | INR | 120 | 123.2 | 119.1 | 121.7 | 121.7 | -0.15 (-0.12%) | 462,017 |
| 10 Jul 2007 | INR | 125 | 125.75 | 121.45 | 121.85 | 121.85 | -2.85 (-2.29%) | 731,021 |
| 9 Jul 2007 | INR | 122.5 | 125 | 121.25 | 124.7 | 124.7 | +3.5 (+2.89%) | 1,154,667 |
| 6 Jul 2007 | INR | 125 | 126.55 | 120.7 | 121.2 | 121.2 | -4.5 (-3.58%) | 1,827,566 |
| 5 Jul 2007 | INR | 120.8 | 126.15 | 120 | 125.7 | 125.7 | +5.75 (+4.79%) | 3,313,989 |
| 4 Jul 2007 | INR | 117 | 121.8 | 114.5 | 119.95 | 119.95 | +3.3 (+2.83%) | 1,811,073 |
| 3 Jul 2007 | INR | 113.25 | 117.85 | 112.5 | 116.65 | 116.65 | +4.4 (+3.92%) | 1,606,838 |
| 2 Jul 2007 | INR | 112.4 | 114.1 | 111.5 | 112.25 | 112.25 | +1 (+0.90%) | 417,970 |
| 29 Jun 2007 | INR | 112.5 | 114 | 110.8 | 111.25 | 111.25 | -0.5 (-0.45%) | 649,718 |
| 28 Jun 2007 | INR | 109.5 | 114.45 | 108.85 | 111.75 | 111.75 | +3.3 (+3.04%) | 2,468,434 |
| 27 Jun 2007 | INR | 107.8 | 111.1 | 107 | 108.45 | 108.45 | +0.65 (+0.60%) | 1,267,255 |
| 26 Jun 2007 | INR | 109.95 | 110.1 | 107.1 | 107.8 | 107.8 | -1.35 (-1.24%) | 706,248 |
| 25 Jun 2007 | INR | 106.9 | 110.7 | 105.05 | 109.15 | 109.15 | +2.75 (+2.58%) | 1,700,225 |
| 22 Jun 2007 | INR | 104.9 | 108.85 | 103.8 | 106.4 | 106.4 | +2.3 (+2.21%) | 1,459,662 |
| 21 Jun 2007 | INR | 109.75 | 112 | 102.4 | 104.1 | 104.1 | -7.15 (-6.43%) | 1,834,921 |
| 20 Jun 2007 | INR | 97 | 113.8 | 86.15 | 111.25 | 111.25 | +14.65 (+15.17%) | 7,616,927 |
| 19 Jun 2007 | INR | 94.2 | 97.1 | 94.1 | 96.6 | 96.6 | +2.55 (+2.71%) | 187,637 |
| 18 Jun 2007 | INR | 93.7 | 95.75 | 92 | 94.05 | 94.05 | +0.35 (+0.37%) | 146,000 |
| 15 Jun 2007 | INR | 97.45 | 97.45 | 93.5 | 93.7 | 93.7 | -2.05 (-2.14%) | 193,478 |
| 14 Jun 2007 | INR | 92 | 96.25 | 86.5 | 95.75 | 95.75 | +6.3 (+7.04%) | 582,288 |
| 13 Jun 2007 | INR | 89.5 | 90.6 | 88.3 | 89.45 | 89.45 | +0.2 (+0.22%) | 127,969 |
| 12 Jun 2007 | INR | 91.5 | 91.7 | 86.55 | 89.25 | 89.25 | -1.9 (-2.08%) | 178,341 |
| 11 Jun 2007 | INR | 92.5 | 93.45 | 90.5 | 91.15 | 91.15 | -0.25 (-0.27%) | 73,157 |
