| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 207.2 | 207.2 | 202.25 | 203.85 | 203.85 | +0.95 (+0.47%) | 17,577 |
| 18 Jul 2007 | INR | 208.5 | 208.5 | 202.3 | 202.9 | 202.9 | -1.4 (-0.69%) | 21,047 |
| 17 Jul 2007 | INR | 207.65 | 210.95 | 203.1 | 204.3 | 204.3 | -2.85 (-1.38%) | 14,789 |
| 16 Jul 2007 | INR | 213.4 | 213.4 | 202 | 207.15 | 207.15 | -0.45 (-0.22%) | 22,415 |
| 13 Jul 2007 | INR | 215.9 | 216 | 205.5 | 207.6 | 207.6 | -4.1 (-1.94%) | 20,589 |
| 12 Jul 2007 | INR | 218.9 | 219 | 210 | 211.7 | 211.7 | -2.35 (-1.10%) | 27,935 |
| 11 Jul 2007 | INR | 208.05 | 218 | 208 | 214.05 | 214.05 | +5.95 (+2.86%) | 53,140 |
| 10 Jul 2007 | INR | 207.8 | 212.85 | 204.35 | 208.1 | 208.1 | +2.9 (+1.41%) | 40,806 |
| 9 Jul 2007 | INR | 205.5 | 208 | 203 | 205.2 | 205.2 | +2.45 (+1.21%) | 19,151 |
| 6 Jul 2007 | INR | 203 | 205.85 | 202 | 202.75 | 202.75 | +0.7 (+0.35%) | 12,953 |
| 5 Jul 2007 | INR | 209.1 | 209.1 | 200 | 202.05 | 202.05 | -6.5 (-3.12%) | 17,534 |
| 4 Jul 2007 | INR | 216.05 | 216.4 | 207.5 | 208.55 | 208.55 | -5.1 (-2.39%) | 33,133 |
| 3 Jul 2007 | INR | 207.9 | 214.5 | 205 | 213.65 | 213.65 | +9.35 (+4.58%) | 85,617 |
| 2 Jul 2007 | INR | 209.7 | 209.7 | 203.4 | 204.3 | 204.3 | +1.05 (+0.52%) | 16,172 |
| 29 Jun 2007 | INR | 207 | 209 | 202.05 | 203.25 | 203.25 | -2.35 (-1.14%) | 16,642 |
| 28 Jun 2007 | INR | 205 | 209.8 | 202 | 205.6 | 205.6 | +3.9 (+1.93%) | 48,298 |
| 27 Jun 2007 | INR | 205.75 | 207 | 199.35 | 201.7 | 201.7 | -1.8 (-0.88%) | 20,379 |
| 26 Jun 2007 | INR | 208 | 208.5 | 202.05 | 203.5 | 203.5 | -0.25 (-0.12%) | 26,008 |
| 25 Jun 2007 | INR | 214.85 | 214.85 | 201.5 | 203.75 | 203.75 | -7 (-3.32%) | 49,925 |
| 22 Jun 2007 | INR | 215.85 | 220.5 | 209.55 | 210.75 | 210.75 | -3.4 (-1.59%) | 24,998 |
| 21 Jun 2007 | INR | 221.9 | 224.95 | 210.05 | 214.15 | 214.15 | -5.55 (-2.53%) | 37,545 |
| 20 Jun 2007 | INR | 221.3 | 221.3 | 216.5 | 219.7 | 219.7 | +8.9 (+4.22%) | 94,188 |
| 19 Jun 2007 | INR | 211.1 | 213 | 208.05 | 210.8 | 210.8 | -1 (-0.47%) | 7,794 |
| 18 Jun 2007 | INR | 213.9 | 216 | 208.25 | 211.8 | 211.8 | +1.65 (+0.79%) | 20,724 |
| 15 Jun 2007 | INR | 218.4 | 219.8 | 206.25 | 210.15 | 210.15 | -5.95 (-2.75%) | 44,966 |
| 14 Jun 2007 | INR | 227.15 | 227.15 | 210 | 216.1 | 216.1 | -0.25 (-0.12%) | 123,710 |
| 13 Jun 2007 | INR | 215.9 | 216.35 | 215.9 | 216.35 | 216.35 | +10.3 (+5.00%) | 21,119 |
| 12 Jun 2007 | INR | 204.8 | 209 | 193.05 | 206.05 | 206.05 | +6.65 (+3.34%) | 46,749 |
| 11 Jun 2007 | INR | 196.2 | 202.85 | 196.2 | 199.4 | 199.4 | +1.85 (+0.94%) | 21,810 |
| 8 Jun 2007 | INR | 192.1 | 206 | 192.1 | 197.55 | 197.55 | -1.2 (-0.60%) | 20,767 |
