| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 553 | 572 | 553 | 565.95 | 565.95 | +11.6 (+2.09%) | 23,988 |
| 18 Jul 2007 | INR | 552.5 | 564.9 | 545 | 554.35 | 554.35 | -4.45 (-0.80%) | 82,628 |
| 17 Jul 2007 | INR | 545 | 566.45 | 545 | 558.8 | 558.8 | +15.75 (+2.90%) | 38,419 |
| 16 Jul 2007 | INR | 566.7 | 566.7 | 540.05 | 543.05 | 543.05 | -16.95 (-3.03%) | 21,134 |
| 13 Jul 2007 | INR | 557 | 565 | 550.6 | 560 | 560 | +8.25 (+1.50%) | 44,302 |
| 12 Jul 2007 | INR | 557 | 569.25 | 550.05 | 551.75 | 551.75 | +1.35 (+0.25%) | 34,519 |
| 11 Jul 2007 | INR | 542.1 | 555 | 540 | 550.4 | 550.4 | +6.05 (+1.11%) | 28,964 |
| 10 Jul 2007 | INR | 575 | 575 | 542.5 | 544.35 | 544.35 | -23.65 (-4.16%) | 36,307 |
| 9 Jul 2007 | INR | 554.6 | 574 | 545 | 568 | 568 | +16.5 (+2.99%) | 91,454 |
| 6 Jul 2007 | INR | 530 | 574.4 | 526 | 551.5 | 551.5 | +22.9 (+4.33%) | 525,088 |
| 5 Jul 2007 | INR | 523 | 532 | 507 | 528.6 | 528.6 | +8.75 (+1.68%) | 47,790 |
| 4 Jul 2007 | INR | 524.4 | 526 | 506.3 | 519.85 | 519.85 | +1.95 (+0.38%) | 159,249 |
| 3 Jul 2007 | INR | 523.95 | 530 | 512 | 517.9 | 517.9 | -1 (-0.19%) | 18,615 |
| 2 Jul 2007 | INR | 508.1 | 521 | 502 | 518.9 | 518.9 | +12.65 (+2.50%) | 10,517 |
| 29 Jun 2007 | INR | 506.05 | 516.9 | 500 | 506.25 | 506.25 | -5.75 (-1.12%) | 6,867 |
| 28 Jun 2007 | INR | 504 | 514.5 | 500.1 | 512 | 512 | +10 (+1.99%) | 16,899 |
| 27 Jun 2007 | INR | 490 | 512 | 490 | 502 | 502 | +5.45 (+1.10%) | 16,667 |
| 26 Jun 2007 | INR | 501.5 | 510 | 493.25 | 496.55 | 496.55 | -9.6 (-1.90%) | 8,769 |
| 25 Jun 2007 | INR | 509.8 | 513 | 504 | 506.15 | 506.15 | -5.3 (-1.04%) | 17,450 |
| 22 Jun 2007 | INR | 507 | 519 | 505 | 511.45 | 511.45 | +5.55 (+1.10%) | 36,510 |
| 21 Jun 2007 | INR | 507.9 | 510.9 | 500 | 505.9 | 505.9 | +0.4 (+0.08%) | 13,069 |
| 20 Jun 2007 | INR | 501.95 | 509 | 501.95 | 505.5 | 505.5 | +6.6 (+1.32%) | 15,650 |
| 19 Jun 2007 | INR | 500 | 504 | 493 | 498.9 | 498.9 | -1.1 (-0.22%) | 5,875 |
| 18 Jun 2007 | INR | 500 | 506 | 480.15 | 500 | 500 | +4.15 (+0.84%) | 44,932 |
| 15 Jun 2007 | INR | 494 | 499 | 486 | 495.85 | 495.85 | +8.8 (+1.81%) | 17,436 |
| 14 Jun 2007 | INR | 481.05 | 491.85 | 481.05 | 487.05 | 487.05 | +8.05 (+1.68%) | 14,273 |
| 13 Jun 2007 | INR | 487 | 487 | 466 | 479 | 479 | -6.55 (-1.35%) | 20,384 |
| 12 Jun 2007 | INR | 455 | 492 | 454.1 | 485.55 | 485.55 | +18.55 (+3.97%) | 70,561 |
| 11 Jun 2007 | INR | 487 | 488 | 465.2 | 467 | 467 | -11.75 (-2.45%) | 29,579 |
| 8 Jun 2007 | INR | 472.9 | 491.95 | 468.05 | 478.75 | 478.75 | +1.65 (+0.35%) | 29,281 |
