| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 562.05 | 587 | 562 | 577 | 577 | -3 (-0.52%) | 1,376 |
| 18 Jul 2007 | INR | 589.9 | 589.9 | 565 | 580 | 580 | +5.65 (+0.98%) | 404 |
| 17 Jul 2007 | INR | 588.1 | 591.5 | 562.1 | 574.35 | 574.35 | -17.5 (-2.96%) | 1,727 |
| 16 Jul 2007 | INR | 601 | 610 | 590 | 591.85 | 591.85 | -11.95 (-1.98%) | 1,438 |
| 13 Jul 2007 | INR | 566 | 609 | 566 | 603.8 | 603.8 | +37.55 (+6.63%) | 5,005 |
| 12 Jul 2007 | INR | 565 | 587.95 | 565 | 566.25 | 566.25 | -3.75 (-0.66%) | 1,473 |
| 11 Jul 2007 | INR | 580 | 580 | 570 | 570 | 570 | -6.3 (-1.09%) | 1,517 |
| 10 Jul 2007 | INR | 595 | 595.7 | 576 | 576.3 | 576.3 | -15.65 (-2.64%) | 842 |
| 9 Jul 2007 | INR | 640 | 640 | 574 | 591.95 | 591.95 | +1.95 (+0.33%) | 6,567 |
| 6 Jul 2007 | INR | 586 | 608 | 586 | 590 | 590 | -14.9 (-2.46%) | 1,203 |
| 5 Jul 2007 | INR | 605 | 609.9 | 587 | 604.9 | 604.9 | +14.8 (+2.51%) | 1,298 |
| 4 Jul 2007 | INR | 612.1 | 614.55 | 590.1 | 590.1 | 590.1 | -37.3 (-5.95%) | 1,056 |
| 3 Jul 2007 | INR | 649 | 649 | 621 | 627.4 | 627.4 | +12.2 (+1.98%) | 6,492 |
| 2 Jul 2007 | INR | 599 | 628.5 | 599 | 615.2 | 615.2 | +40.2 (+6.99%) | 5,636 |
| 29 Jun 2007 | INR | 552 | 577.9 | 545 | 575 | 575 | +22.95 (+4.16%) | 4,450 |
| 28 Jun 2007 | INR | 565 | 569.9 | 550 | 552.05 | 552.05 | +2.05 (+0.37%) | 1,320 |
| 27 Jun 2007 | INR | 525 | 570 | 520 | 550 | 550 | +30 (+5.77%) | 3,846 |
| 26 Jun 2007 | INR | 520 | 525 | 505 | 520 | 520 | +7.45 (+1.45%) | 2,416 |
| 25 Jun 2007 | INR | 502 | 514 | 502 | 512.55 | 512.55 | +6.1 (+1.20%) | 1,001 |
| 22 Jun 2007 | INR | 503 | 516.9 | 495.1 | 506.45 | 506.45 | +6.65 (+1.33%) | 2,348 |
| 21 Jun 2007 | INR | 490 | 505 | 488.8 | 499.8 | 499.8 | +18.45 (+3.83%) | 8,109 |
| 20 Jun 2007 | INR | 485 | 490 | 481.3 | 481.35 | 481.35 | +1.2 (+0.25%) | 508 |
| 19 Jun 2007 | INR | 478.3 | 489 | 478.3 | 480.15 | 480.15 | -2.45 (-0.51%) | 98 |
| 18 Jun 2007 | INR | 476 | 485 | 475 | 482.6 | 482.6 | +6.6 (+1.39%) | 980 |
| 15 Jun 2007 | INR | 481 | 485 | 476 | 476 | 476 | -8.1 (-1.67%) | 19,587 |
| 14 Jun 2007 | INR | 476.7 | 484.2 | 476.6 | 484.1 | 484.1 | +5.05 (+1.05%) | 774 |
| 13 Jun 2007 | INR | 481 | 485 | 479.05 | 479.05 | 479.05 | +3.55 (+0.75%) | 258 |
| 12 Jun 2007 | INR | 476.3 | 486.95 | 475.5 | 475.5 | 475.5 | -4.5 (-0.94%) | 306 |
| 11 Jun 2007 | INR | 489.9 | 489.9 | 480 | 480 | 480 | -10 (-2.04%) | 246 |
| 8 Jun 2007 | INR | 487 | 499 | 483.5 | 490 | 490 | +5 (+1.03%) | 993 |
