| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 442 | 460 | 442 | 450.5 | 450.5 | +10.4 (+2.36%) | 29,210 |
| 18 Jul 2007 | INR | 430.1 | 445 | 430 | 440.1 | 440.1 | -0.65 (-0.15%) | 71,322 |
| 17 Jul 2007 | INR | 455 | 456 | 440 | 440.75 | 440.75 | -7.8 (-1.74%) | 27,721 |
| 16 Jul 2007 | INR | 440 | 460 | 438.9 | 448.55 | 448.55 | +11.95 (+2.74%) | 44,675 |
| 13 Jul 2007 | INR | 454.9 | 454.9 | 436 | 436.6 | 436.6 | -0.05 (-0.01%) | 14,331 |
| 12 Jul 2007 | INR | 438.5 | 444 | 435.1 | 436.65 | 436.65 | -0.3 (-0.07%) | 12,977 |
| 11 Jul 2007 | INR | 454 | 454 | 435.5 | 436.95 | 436.95 | -5.15 (-1.16%) | 16,740 |
| 10 Jul 2007 | INR | 451.5 | 455 | 441 | 442.1 | 442.1 | -11.35 (-2.50%) | 13,231 |
| 9 Jul 2007 | INR | 460 | 460 | 450 | 453.45 | 453.45 | +0.4 (+0.09%) | 16,304 |
| 6 Jul 2007 | INR | 455.1 | 460 | 450.1 | 453.05 | 453.05 | -2.6 (-0.57%) | 19,985 |
| 5 Jul 2007 | INR | 471 | 471.5 | 452.05 | 455.65 | 455.65 | -9.55 (-2.05%) | 12,092 |
| 4 Jul 2007 | INR | 469 | 472 | 463.1 | 465.2 | 465.2 | -1.2 (-0.26%) | 11,546 |
| 3 Jul 2007 | INR | 469 | 479.9 | 464.5 | 466.4 | 466.4 | +2.2 (+0.47%) | 37,162 |
| 2 Jul 2007 | INR | 470.25 | 472.05 | 461.1 | 464.2 | 464.2 | -2.95 (-0.63%) | 10,358 |
| 29 Jun 2007 | INR | 475 | 480.9 | 465.55 | 467.15 | 467.15 | -2.1 (-0.45%) | 26,272 |
| 28 Jun 2007 | INR | 488 | 491 | 465.3 | 469.25 | 469.25 | -16.4 (-3.38%) | 15,905 |
| 27 Jun 2007 | INR | 484.15 | 494 | 482 | 485.65 | 485.65 | -3.4 (-0.70%) | 23,856 |
| 26 Jun 2007 | INR | 498.5 | 498.5 | 485 | 489.05 | 489.05 | -5.9 (-1.19%) | 18,943 |
| 25 Jun 2007 | INR | 480 | 510 | 477.25 | 494.95 | 494.95 | +12.15 (+2.52%) | 64,075 |
| 22 Jun 2007 | INR | 485.2 | 490 | 482 | 482.8 | 482.8 | -5.8 (-1.19%) | 8,392 |
| 21 Jun 2007 | INR | 490 | 494.7 | 486 | 488.6 | 488.6 | -1 (-0.20%) | 17,223 |
| 20 Jun 2007 | INR | 492 | 498 | 487 | 489.6 | 489.6 | +1.15 (+0.24%) | 53,403 |
| 19 Jun 2007 | INR | 503 | 512 | 485.15 | 488.45 | 488.45 | -12.3 (-2.46%) | 27,076 |
| 18 Jun 2007 | INR | 516 | 516 | 498.5 | 500.75 | 500.75 | -4.35 (-0.86%) | 11,134 |
| 15 Jun 2007 | INR | 518 | 523 | 502 | 505.1 | 505.1 | -6.2 (-1.21%) | 18,116 |
| 14 Jun 2007 | INR | 510.5 | 518 | 508 | 511.3 | 511.3 | +5.95 (+1.18%) | 29,408 |
| 13 Jun 2007 | INR | 500 | 518 | 497 | 505.35 | 505.35 | +4.55 (+0.91%) | 29,496 |
| 12 Jun 2007 | INR | 505 | 507.5 | 493 | 500.8 | 500.8 | -0.35 (-0.07%) | 20,475 |
| 11 Jun 2007 | INR | 535.5 | 540 | 494.8 | 501.15 | 501.15 | -22.6 (-4.32%) | 30,796 |
| 8 Jun 2007 | INR | 457 | 542.95 | 455.55 | 523.75 | 523.75 | -21.6 (-3.96%) | 17,566 |
