| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 353 | 353.8 | 348 | 350.5 | 350.5 | +4.4 (+1.27%) | 10,182 |
| 18 Jul 2007 | INR | 354.95 | 354.95 | 343 | 346.1 | 346.1 | -4.65 (-1.33%) | 20,049 |
| 17 Jul 2007 | INR | 359.8 | 360.35 | 349 | 350.75 | 350.75 | -4.9 (-1.38%) | 22,022 |
| 16 Jul 2007 | INR | 365 | 365 | 354 | 355.65 | 355.65 | -9.35 (-2.56%) | 9,381 |
| 13 Jul 2007 | INR | 366.25 | 371.85 | 361.35 | 365 | 365 | -3.1 (-0.84%) | 6,775 |
| 12 Jul 2007 | INR | 375 | 378 | 367 | 368.1 | 368.1 | +0.1 (+0.03%) | 11,428 |
| 11 Jul 2007 | INR | 366.15 | 371.85 | 362.2 | 368 | 368 | -0.25 (-0.07%) | 5,178 |
| 10 Jul 2007 | INR | 380 | 382.95 | 367.05 | 368.25 | 368.25 | -5.05 (-1.35%) | 10,051 |
| 9 Jul 2007 | INR | 376.15 | 382 | 370 | 373.3 | 373.3 | -6.05 (-1.59%) | 9,239 |
| 6 Jul 2007 | INR | 386.95 | 386.95 | 378.6 | 379.35 | 379.35 | -2.55 (-0.67%) | 12,557 |
| 5 Jul 2007 | INR | 385.9 | 385.9 | 378 | 381.9 | 381.9 | +1.9 (+0.50%) | 16,234 |
| 4 Jul 2007 | INR | 387.5 | 389 | 380 | 380 | 380 | -4.5 (-1.17%) | 14,880 |
| 3 Jul 2007 | INR | 379 | 386 | 379 | 384.5 | 384.5 | +5.6 (+1.48%) | 15,655 |
| 2 Jul 2007 | INR | 384.7 | 389.85 | 378 | 378.9 | 378.9 | -1.95 (-0.51%) | 13,252 |
| 29 Jun 2007 | INR | 370 | 388.45 | 367 | 380.85 | 380.85 | +7.3 (+1.95%) | 11,504 |
| 28 Jun 2007 | INR | 395 | 395 | 372.1 | 373.55 | 373.55 | -12.85 (-3.33%) | 16,527 |
| 27 Jun 2007 | INR | 404 | 404.7 | 385 | 386.4 | 386.4 | -11.9 (-2.99%) | 48,779 |
| 26 Jun 2007 | INR | 417.7 | 417.7 | 375 | 398.3 | 398.3 | +50.2 (+14.42%) | 181,556 |
| 25 Jun 2007 | INR | 350 | 352 | 345 | 348.1 | 348.1 | +3.05 (+0.88%) | 54,329 |
| 22 Jun 2007 | INR | 344.95 | 348.85 | 343 | 345.05 | 345.05 | -1.4 (-0.40%) | 6,169 |
| 21 Jun 2007 | INR | 349.7 | 352.5 | 345 | 346.45 | 346.45 | -0.55 (-0.16%) | 6,120 |
| 20 Jun 2007 | INR | 353.5 | 353.5 | 344.2 | 347 | 347 | -0.75 (-0.22%) | 6,673 |
| 19 Jun 2007 | INR | 357.95 | 360 | 345.1 | 347.75 | 347.75 | -10.3 (-2.88%) | 6,529 |
| 18 Jun 2007 | INR | 355 | 359 | 351.65 | 358.05 | 358.05 | +0.8 (+0.22%) | 7,888 |
| 15 Jun 2007 | INR | 356 | 360 | 355.95 | 357.25 | 357.25 | +0.55 (+0.15%) | 33,674 |
| 14 Jun 2007 | INR | 361.9 | 361.9 | 348.75 | 356.7 | 356.7 | +6.7 (+1.91%) | 8,748 |
| 13 Jun 2007 | INR | 346.05 | 352.95 | 345.55 | 350 | 350 | +1.1 (+0.32%) | 3,819 |
| 12 Jun 2007 | INR | 345 | 351.2 | 343 | 348.9 | 348.9 | +4.4 (+1.28%) | 6,459 |
| 11 Jun 2007 | INR | 354.5 | 356 | 342.3 | 344.5 | 344.5 | -6.1 (-1.74%) | 8,861 |
| 8 Jun 2007 | INR | 354.85 | 357 | 349.25 | 350.6 | 350.6 | -4.55 (-1.28%) | 7,588 |
