| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 301.4 | 304.5 | 297 | 302.95 | 302.95 | +6.15 (+2.07%) | 154,413 |
| 18 Jul 2007 | INR | 301.7 | 306 | 290.15 | 296.8 | 296.8 | -2.6 (-0.87%) | 122,969 |
| 17 Jul 2007 | INR | 302 | 309.95 | 297 | 299.4 | 299.4 | -0.8 (-0.27%) | 135,917 |
| 16 Jul 2007 | INR | 305 | 307 | 297 | 300.2 | 300.2 | -2.5 (-0.83%) | 142,987 |
| 13 Jul 2007 | INR | 321.1 | 324.75 | 297.6 | 302.7 | 302.7 | -15.55 (-4.89%) | 248,607 |
| 12 Jul 2007 | INR | 314 | 328 | 313 | 318.25 | 318.25 | +6.8 (+2.18%) | 449,792 |
| 11 Jul 2007 | INR | 305 | 314.9 | 302.3 | 311.45 | 311.45 | +2.95 (+0.96%) | 142,714 |
| 10 Jul 2007 | INR | 307.35 | 316.9 | 304.95 | 308.5 | 308.5 | +3.05 (+1.00%) | 282,664 |
| 9 Jul 2007 | INR | 307.8 | 312.95 | 304.1 | 305.45 | 305.45 | +2 (+0.66%) | 227,952 |
| 6 Jul 2007 | INR | 295.5 | 310 | 290 | 303.45 | 303.45 | +7.95 (+2.69%) | 371,408 |
| 5 Jul 2007 | INR | 313.3 | 313.9 | 283.5 | 295.5 | 295.5 | -14.7 (-4.74%) | 477,117 |
| 4 Jul 2007 | INR | 326.5 | 326.5 | 307 | 310.2 | 310.2 | -12.65 (-3.92%) | 561,977 |
| 3 Jul 2007 | INR | 290 | 333 | 290 | 322.85 | 322.85 | +36.95 (+12.92%) | 1,453,011 |
| 2 Jul 2007 | INR | 271.5 | 289.7 | 271 | 285.9 | 285.9 | +18.75 (+7.02%) | 273,234 |
| 29 Jun 2007 | INR | 263 | 269.4 | 263 | 267.15 | 267.15 | +5.7 (+2.18%) | 95,448 |
| 28 Jun 2007 | INR | 269.9 | 272 | 260 | 261.45 | 261.45 | -6.55 (-2.44%) | 86,624 |
| 27 Jun 2007 | INR | 272.45 | 272.45 | 263.2 | 268 | 268 | -5 (-1.83%) | 186,805 |
| 26 Jun 2007 | INR | 284.8 | 284.8 | 271.15 | 273 | 273 | -9.25 (-3.28%) | 148,388 |
| 25 Jun 2007 | INR | 275.8 | 284.9 | 273.2 | 282.25 | 282.25 | +9.15 (+3.35%) | 592,855 |
| 22 Jun 2007 | INR | 265.95 | 275.6 | 263 | 273.1 | 273.1 | +9.15 (+3.47%) | 311,136 |
| 21 Jun 2007 | INR | 258 | 273 | 257.25 | 263.95 | 263.95 | +7.65 (+2.98%) | 339,553 |
| 20 Jun 2007 | INR | 269 | 269 | 255 | 256.3 | 256.3 | -10.15 (-3.81%) | 210,495 |
| 19 Jun 2007 | INR | 220 | 269.7 | 220 | 266.45 | 266.45 | +8.45 (+3.28%) | 176,729 |
| 18 Jun 2007 | INR | 277.9 | 279.75 | 256 | 258 | 258 | -15 (-5.49%) | 215,085 |
| 15 Jun 2007 | INR | 288.5 | 291 | 271 | 273 | 273 | -9.5 (-3.36%) | 170,476 |
| 14 Jun 2007 | INR | 278.9 | 284.8 | 278 | 282.5 | 282.5 | +8.25 (+3.01%) | 135,292 |
| 13 Jun 2007 | INR | 281.5 | 289.45 | 271.8 | 274.25 | 274.25 | -6.1 (-2.18%) | 203,781 |
| 12 Jun 2007 | INR | 299 | 301 | 275 | 280.35 | 280.35 | -18.3 (-6.13%) | 179,253 |
| 11 Jun 2007 | INR | 297.9 | 313.8 | 295.25 | 298.65 | 298.65 | +7.55 (+2.59%) | 256,035 |
| 8 Jun 2007 | INR | 301 | 302 | 289.1 | 291.1 | 291.1 | -15.25 (-4.98%) | 188,963 |
