| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 246 | 251 | 242 | 248.9 | 248.9 | +5.9 (+2.43%) | 62,184 |
| 19 Jul 2007 | INR | 244 | 247 | 241.55 | 243 | 243 | -2.1 (-0.86%) | 3,975 |
| 18 Jul 2007 | INR | 242.2 | 248.5 | 240 | 245.1 | 245.1 | -2.9 (-1.17%) | 21,609 |
| 17 Jul 2007 | INR | 250 | 252.95 | 248 | 248 | 248 | -2 (-0.80%) | 9,368 |
| 16 Jul 2007 | INR | 250 | 253 | 247 | 250 | 250 | +2.35 (+0.95%) | 15,735 |
| 13 Jul 2007 | INR | 254.9 | 254.9 | 245.25 | 247.65 | 247.65 | -3.35 (-1.33%) | 26,977 |
| 12 Jul 2007 | INR | 254 | 257.9 | 250 | 251 | 251 | -3 (-1.18%) | 22,673 |
| 11 Jul 2007 | INR | 241 | 254.5 | 241 | 254 | 254 | +9 (+3.67%) | 29,472 |
| 10 Jul 2007 | INR | 253.5 | 255 | 245 | 245 | 245 | -5.35 (-2.14%) | 27,512 |
| 9 Jul 2007 | INR | 236.05 | 254.6 | 236.05 | 250.35 | 250.35 | +10.3 (+4.29%) | 127,979 |
| 6 Jul 2007 | INR | 240 | 242 | 239 | 240.05 | 240.05 | +2.45 (+1.03%) | 12,570 |
| 5 Jul 2007 | INR | 238.15 | 241.15 | 234.35 | 237.6 | 237.6 | -1.45 (-0.61%) | 9,324 |
| 4 Jul 2007 | INR | 240.05 | 244 | 235.2 | 239.05 | 239.05 | -1.6 (-0.66%) | 9,941 |
| 3 Jul 2007 | INR | 235 | 245.5 | 235 | 240.65 | 240.65 | +5.55 (+2.36%) | 34,025 |
| 2 Jul 2007 | INR | 234 | 237.5 | 234 | 235.1 | 235.1 | +1 (+0.43%) | 25,542 |
| 29 Jun 2007 | INR | 234.05 | 237.7 | 232.2 | 234.1 | 234.1 | +0.55 (+0.24%) | 6,701 |
| 28 Jun 2007 | INR | 237.9 | 240 | 230.1 | 233.55 | 233.55 | +0.2 (+0.09%) | 11,914 |
| 27 Jun 2007 | INR | 232.05 | 235 | 230 | 233.35 | 233.35 | -0.1 (-0.04%) | 12,418 |
| 26 Jun 2007 | INR | 240 | 240.7 | 233 | 233.45 | 233.45 | -4.2 (-1.77%) | 4,377 |
| 25 Jun 2007 | INR | 242.4 | 243 | 236.5 | 237.65 | 237.65 | -3.1 (-1.29%) | 15,778 |
| 22 Jun 2007 | INR | 237.2 | 250 | 233.7 | 240.75 | 240.75 | +5.65 (+2.40%) | 82,009 |
| 21 Jun 2007 | INR | 216.25 | 239.85 | 216.25 | 235.1 | 235.1 | +17.3 (+7.94%) | 46,309 |
| 20 Jun 2007 | INR | 217.25 | 221 | 214 | 217.8 | 217.8 | +0.8 (+0.37%) | 13,809 |
| 19 Jun 2007 | INR | 216.85 | 218 | 215 | 217 | 217 | +0.25 (+0.12%) | 10,184 |
| 18 Jun 2007 | INR | 219.45 | 219.5 | 215.4 | 216.75 | 216.75 | -1.65 (-0.76%) | 4,413 |
| 15 Jun 2007 | INR | 216 | 221.7 | 215.5 | 218.4 | 218.4 | +3.45 (+1.61%) | 21,090 |
| 14 Jun 2007 | INR | 218.7 | 220.9 | 214 | 214.95 | 214.95 | +1.5 (+0.70%) | 9,469 |
| 13 Jun 2007 | INR | 222 | 224 | 212 | 213.45 | 213.45 | -6 (-2.73%) | 16,066 |
| 12 Jun 2007 | INR | 220.05 | 229.8 | 216 | 219.45 | 219.45 | -6.65 (-2.94%) | 47,308 |
| 11 Jun 2007 | INR | 231 | 233 | 218 | 226.1 | 226.1 | -3.9 (-1.70%) | 32,313 |
