| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 815 | 815 | 805 | 808.5 | 808.5 | -0.5 (-0.06%) | 6,061 |
| 18 Jul 2007 | INR | 802.1 | 816 | 802.1 | 809 | 809 | +4 (+0.50%) | 13,639 |
| 17 Jul 2007 | INR | 810 | 810 | 801 | 805 | 805 | -3.25 (-0.40%) | 24,474 |
| 16 Jul 2007 | INR | 823.95 | 823.95 | 801 | 808.25 | 808.25 | +5.25 (+0.65%) | 2,454 |
| 13 Jul 2007 | INR | 806 | 812.05 | 792 | 803 | 803 | -1.8 (-0.22%) | 164,345 |
| 12 Jul 2007 | INR | 810 | 813.55 | 803 | 804.8 | 804.8 | -5.2 (-0.64%) | 5,641 |
| 11 Jul 2007 | INR | 850 | 850 | 803 | 810 | 810 | +4.9 (+0.61%) | 3,239 |
| 10 Jul 2007 | INR | 811 | 811.5 | 802.05 | 805.1 | 805.1 | -2.9 (-0.36%) | 99,008 |
| 9 Jul 2007 | INR | 807 | 819.95 | 806 | 808 | 808 | 0.0 (0.0%) | 105,998 |
| 6 Jul 2007 | INR | 803 | 813.85 | 800 | 808 | 808 | +5 (+0.62%) | 8,441 |
| 5 Jul 2007 | INR | 814.05 | 820.85 | 802.1 | 803 | 803 | -14 (-1.71%) | 2,940 |
| 4 Jul 2007 | INR | 825 | 828.85 | 813.75 | 817 | 817 | -8.2 (-0.99%) | 54,185 |
| 3 Jul 2007 | INR | 821 | 830.9 | 816.05 | 825.2 | 825.2 | +10.55 (+1.30%) | 11,622 |
| 2 Jul 2007 | INR | 833 | 833 | 810.25 | 814.65 | 814.65 | +10.8 (+1.34%) | 26,205 |
| 29 Jun 2007 | INR | 816 | 839.3 | 800 | 803.85 | 803.85 | -21.8 (-2.64%) | 51,620 |
| 28 Jun 2007 | INR | 818 | 840 | 808 | 825.65 | 825.65 | +15.15 (+1.87%) | 98,697 |
| 27 Jun 2007 | INR | 819.8 | 819.8 | 808.05 | 810.5 | 810.5 | +0.5 (+0.06%) | 7,448 |
| 26 Jun 2007 | INR | 801 | 829 | 790 | 810 | 810 | +0.65 (+0.08%) | 23,470 |
| 25 Jun 2007 | INR | 801 | 818.4 | 800.05 | 809.35 | 809.35 | +7.35 (+0.92%) | 5,875 |
| 22 Jun 2007 | INR | 829.7 | 829.7 | 801 | 802 | 802 | -5.95 (-0.74%) | 2,442 |
| 21 Jun 2007 | INR | 825 | 830 | 805 | 807.95 | 807.95 | -12.6 (-1.54%) | 3,891 |
| 20 Jun 2007 | INR | 835 | 835 | 815.05 | 820.55 | 820.55 | -2.45 (-0.30%) | 6,256 |
| 19 Jun 2007 | INR | 838.35 | 839 | 818.25 | 823 | 823 | +2.75 (+0.34%) | 7,123 |
| 18 Jun 2007 | INR | 836 | 838.95 | 820 | 820.25 | 820.25 | -6.95 (-0.84%) | 2,259 |
| 15 Jun 2007 | INR | 844 | 850 | 822 | 827.2 | 827.2 | -17.1 (-2.03%) | 103,888 |
| 14 Jun 2007 | INR | 845.1 | 850.85 | 842.8 | 844.3 | 844.3 | -5.7 (-0.67%) | 48,890 |
| 13 Jun 2007 | INR | 855 | 855 | 840.5 | 850 | 850 | -2.2 (-0.26%) | 2,319 |
| 12 Jun 2007 | INR | 850 | 858 | 840 | 852.2 | 852.2 | +2 (+0.24%) | 7,027 |
| 11 Jun 2007 | INR | 811 | 854.8 | 811 | 850.2 | 850.2 | +5.1 (+0.60%) | 13,532 |
| 8 Jun 2007 | INR | 825 | 848.8 | 825 | 845.1 | 845.1 | -1.35 (-0.16%) | 4,896 |
