| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 206.9 | 207.7 | 198.6 | 199.55 | 199.55 | -4.2 (-2.06%) | 38,042 |
| 19 Jul 2007 | INR | 208.9 | 208.9 | 202 | 203.75 | 203.75 | +3.1 (+1.54%) | 23,867 |
| 18 Jul 2007 | INR | 203.05 | 206.6 | 198.15 | 200.65 | 200.65 | -3.25 (-1.59%) | 51,507 |
| 17 Jul 2007 | INR | 214 | 218 | 202.25 | 203.9 | 203.9 | -6.95 (-3.30%) | 50,153 |
| 16 Jul 2007 | INR | 212.1 | 215.5 | 207 | 210.85 | 210.85 | +0.8 (+0.38%) | 46,298 |
| 13 Jul 2007 | INR | 224.7 | 224.9 | 209.5 | 210.05 | 210.05 | -10.45 (-4.74%) | 123,058 |
| 12 Jul 2007 | INR | 210 | 220.5 | 210 | 220.5 | 220.5 | +10.5 (+5%) | 135,809 |
| 11 Jul 2007 | INR | 210 | 213.8 | 209 | 210 | 210 | -2.9 (-1.36%) | 21,672 |
| 10 Jul 2007 | INR | 211 | 214.5 | 210.95 | 212.9 | 212.9 | +3.05 (+1.45%) | 40,531 |
| 9 Jul 2007 | INR | 211.9 | 214 | 209.5 | 209.85 | 209.85 | -0.25 (-0.12%) | 32,742 |
| 6 Jul 2007 | INR | 210.4 | 215.15 | 206.2 | 210.1 | 210.1 | +0.85 (+0.41%) | 84,612 |
| 5 Jul 2007 | INR | 211 | 214.9 | 204.05 | 209.25 | 209.25 | -1.75 (-0.83%) | 94,934 |
| 4 Jul 2007 | INR | 217.9 | 219 | 208 | 211 | 211 | -5.3 (-2.45%) | 54,130 |
| 3 Jul 2007 | INR | 218.35 | 218.75 | 208 | 216.3 | 216.3 | +1.35 (+0.63%) | 128,970 |
| 2 Jul 2007 | INR | 206.4 | 214.95 | 206.4 | 214.95 | 214.95 | +10.2 (+4.98%) | 93,289 |
| 29 Jun 2007 | INR | 204.7 | 207.7 | 197.05 | 204.75 | 204.75 | +2.25 (+1.11%) | 348,983 |
| 28 Jun 2007 | INR | 215 | 215 | 199.8 | 202.5 | 202.5 | -7.8 (-3.71%) | 147,541 |
| 27 Jun 2007 | INR | 215.1 | 219 | 208 | 210.3 | 210.3 | -0.55 (-0.26%) | 257,596 |
| 26 Jun 2007 | INR | 210 | 214.2 | 205.6 | 210.85 | 210.85 | +6.85 (+3.36%) | 419,897 |
| 25 Jun 2007 | INR | 194 | 204 | 193 | 204 | 204 | +9.7 (+4.99%) | 470,215 |
| 22 Jun 2007 | INR | 198 | 198 | 186.05 | 194.3 | 194.3 | -0.85 (-0.44%) | 165,979 |
| 21 Jun 2007 | INR | 195.65 | 195.65 | 185.1 | 195.15 | 195.15 | +8.8 (+4.72%) | 411,603 |
| 20 Jun 2007 | INR | 184.85 | 186.35 | 180.1 | 186.35 | 186.35 | +8.85 (+4.99%) | 185,617 |
| 19 Jun 2007 | INR | 170.75 | 180.9 | 169 | 177.5 | 177.5 | +5.2 (+3.02%) | 181,751 |
| 18 Jun 2007 | INR | 175.8 | 176.9 | 170 | 172.3 | 172.3 | -1.25 (-0.72%) | 47,461 |
| 15 Jun 2007 | INR | 177.8 | 178.1 | 170 | 173.55 | 173.55 | -0.65 (-0.37%) | 205,464 |
| 14 Jun 2007 | INR | 177.8 | 178 | 173.15 | 174.2 | 174.2 | -0.7 (-0.40%) | 47,171 |
| 13 Jun 2007 | INR | 179 | 179 | 173.05 | 174.9 | 174.9 | -3.8 (-2.13%) | 102,331 |
| 12 Jun 2007 | INR | 180 | 183.8 | 177.5 | 178.7 | 178.7 | +2 (+1.13%) | 145,018 |
| 11 Jun 2007 | INR | 171.4 | 176.7 | 171.35 | 176.7 | 176.7 | +8.4 (+4.99%) | 209,688 |
