| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 1,360 | 1,368 | 1,327.05 | 1,343.15 | 1,343.15 | -8.75 (-0.65%) | 33,247 |
| 19 Jul 2007 | INR | 1,335 | 1,367.5 | 1,330 | 1,351.9 | 1,351.9 | +23.7 (+1.78%) | 49,106 |
| 18 Jul 2007 | INR | 1,370 | 1,374.9 | 1,319.5 | 1,328.2 | 1,328.2 | -17.35 (-1.29%) | 169,859 |
| 17 Jul 2007 | INR | 1,467.5 | 1,467.5 | 1,337 | 1,345.55 | 1,345.55 | -111.85 (-7.67%) | 422,009 |
| 16 Jul 2007 | INR | 1,475 | 1,478 | 1,440 | 1,457.4 | 1,457.4 | -18.65 (-1.26%) | 92,398 |
| 13 Jul 2007 | INR | 1,465 | 1,485 | 1,463.5 | 1,476.05 | 1,476.05 | +16.6 (+1.14%) | 103,715 |
| 12 Jul 2007 | INR | 1,419 | 1,467 | 1,410 | 1,459.45 | 1,459.45 | +51.3 (+3.64%) | 72,393 |
| 11 Jul 2007 | INR | 1,411.35 | 1,424 | 1,381 | 1,408.15 | 1,408.15 | +5.25 (+0.37%) | 30,852 |
| 10 Jul 2007 | INR | 1,430 | 1,430 | 1,400 | 1,402.9 | 1,402.9 | -19.95 (-1.40%) | 24,208 |
| 9 Jul 2007 | INR | 1,410 | 1,430 | 1,393.15 | 1,422.85 | 1,422.85 | +16.9 (+1.20%) | 53,570 |
| 6 Jul 2007 | INR | 1,410 | 1,416.9 | 1,398.3 | 1,405.95 | 1,405.95 | -4.3 (-0.30%) | 60,528 |
| 5 Jul 2007 | INR | 1,420 | 1,425 | 1,388 | 1,410.25 | 1,410.25 | -1.35 (-0.10%) | 63,284 |
| 4 Jul 2007 | INR | 1,410 | 1,438.4 | 1,410 | 1,411.6 | 1,411.6 | +7.85 (+0.56%) | 67,220 |
| 3 Jul 2007 | INR | 1,399.75 | 1,410 | 1,386.5 | 1,403.75 | 1,403.75 | +17.55 (+1.27%) | 36,047 |
| 2 Jul 2007 | INR | 1,420 | 1,420 | 1,383.2 | 1,386.2 | 1,386.2 | -10.1 (-0.72%) | 44,869 |
| 29 Jun 2007 | INR | 1,398.3 | 1,416 | 1,386.2 | 1,396.3 | 1,396.3 | +2.35 (+0.17%) | 52,888 |
| 28 Jun 2007 | INR | 1,395 | 1,420.8 | 1,380.25 | 1,393.95 | 1,393.95 | +2.2 (+0.16%) | 81,814 |
| 27 Jun 2007 | INR | 1,385 | 1,399.2 | 1,375 | 1,391.75 | 1,391.75 | +4.25 (+0.31%) | 65,643 |
| 26 Jun 2007 | INR | 1,359 | 1,398.8 | 1,356.5 | 1,387.5 | 1,387.5 | +28.45 (+2.09%) | 98,646 |
| 25 Jun 2007 | INR | 1,315 | 1,371 | 1,311.3 | 1,359.05 | 1,359.05 | +47.75 (+3.64%) | 68,335 |
| 22 Jun 2007 | INR | 1,348 | 1,349.5 | 1,308 | 1,311.3 | 1,311.3 | -27.1 (-2.02%) | 53,468 |
| 21 Jun 2007 | INR | 1,340 | 1,360 | 1,326 | 1,338.4 | 1,338.4 | +5.55 (+0.42%) | 57,498 |
| 20 Jun 2007 | INR | 1,350 | 1,360 | 1,330 | 1,332.85 | 1,332.85 | -9.3 (-0.69%) | 64,310 |
| 19 Jun 2007 | INR | 1,340 | 1,347 | 1,312 | 1,342.15 | 1,342.15 | +15.05 (+1.13%) | 59,731 |
| 18 Jun 2007 | INR | 1,309 | 1,343.9 | 1,301.25 | 1,327.1 | 1,327.1 | +22.1 (+1.69%) | 88,501 |
| 15 Jun 2007 | INR | 1,306.7 | 1,312.9 | 1,296.3 | 1,305 | 1,305 | +7.15 (+0.55%) | 53,561 |
| 14 Jun 2007 | INR | 1,284.8 | 1,304 | 1,262 | 1,297.85 | 1,297.85 | +40.3 (+3.20%) | 53,220 |
| 13 Jun 2007 | INR | 1,256 | 1,265 | 1,245 | 1,257.55 | 1,257.55 | +0.6 (+0.05%) | 34,160 |
| 12 Jun 2007 | INR | 1,274 | 1,277 | 1,251 | 1,256.95 | 1,256.95 | -18.55 (-1.45%) | 97,501 |
| 11 Jun 2007 | INR | 1,280 | 1,293.5 | 1,265 | 1,275.5 | 1,275.5 | +2.7 (+0.21%) | 60,823 |
