| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 557 | 560 | 543.05 | 551.25 | 551.25 | -1.75 (-0.32%) | 62,444 |
| 18 Jul 2007 | INR | 552.5 | 564 | 545 | 553 | 553 | +3.3 (+0.60%) | 80,884 |
| 17 Jul 2007 | INR | 559 | 563 | 546 | 549.7 | 549.7 | -7.8 (-1.40%) | 29,454 |
| 16 Jul 2007 | INR | 547.85 | 561.9 | 543 | 557.5 | 557.5 | +16.5 (+3.05%) | 59,843 |
| 13 Jul 2007 | INR | 564.1 | 571.9 | 538 | 541 | 541 | -19.15 (-3.42%) | 94,712 |
| 12 Jul 2007 | INR | 544.95 | 573 | 544.9 | 560.15 | 560.15 | +20.2 (+3.74%) | 154,576 |
| 11 Jul 2007 | INR | 549.7 | 561.7 | 535 | 539.95 | 539.95 | -9.75 (-1.77%) | 113,481 |
| 10 Jul 2007 | INR | 542.1 | 578 | 452.7 | 549.7 | 549.7 | +7.8 (+1.44%) | 269,301 |
| 9 Jul 2007 | INR | 512 | 548.65 | 509.05 | 541.9 | 541.9 | +32.35 (+6.35%) | 240,275 |
| 6 Jul 2007 | INR | 495 | 532.95 | 495 | 509.55 | 509.55 | +6.15 (+1.22%) | 136,549 |
| 5 Jul 2007 | INR | 510 | 510.8 | 495.05 | 503.4 | 503.4 | -2.15 (-0.43%) | 35,892 |
| 4 Jul 2007 | INR | 514 | 520 | 502 | 505.55 | 505.55 | -5.7 (-1.11%) | 34,961 |
| 3 Jul 2007 | INR | 509 | 514.9 | 504 | 511.25 | 511.25 | +7.25 (+1.44%) | 38,188 |
| 2 Jul 2007 | INR | 501.4 | 509.9 | 499.25 | 504 | 504 | +5.6 (+1.12%) | 24,761 |
| 29 Jun 2007 | INR | 503 | 505.6 | 496.1 | 498.4 | 498.4 | -2.05 (-0.41%) | 29,324 |
| 28 Jun 2007 | INR | 505 | 508 | 499 | 500.45 | 500.45 | -0.9 (-0.18%) | 36,537 |
| 27 Jun 2007 | INR | 509.5 | 509.5 | 499.1 | 501.35 | 501.35 | -3.05 (-0.60%) | 37,461 |
| 26 Jun 2007 | INR | 499.85 | 510 | 497.5 | 504.4 | 504.4 | +7.4 (+1.49%) | 89,431 |
| 25 Jun 2007 | INR | 505 | 514.9 | 492.1 | 497 | 497 | -4.3 (-0.86%) | 62,692 |
| 22 Jun 2007 | INR | 495.8 | 513.8 | 487 | 501.3 | 501.3 | +9.05 (+1.84%) | 144,482 |
| 21 Jun 2007 | INR | 490 | 498 | 487 | 492.25 | 492.25 | +1.4 (+0.29%) | 49,416 |
| 20 Jun 2007 | INR | 490 | 498 | 488.1 | 490.85 | 490.85 | +5.9 (+1.22%) | 61,143 |
| 19 Jun 2007 | INR | 492 | 494 | 483 | 484.95 | 484.95 | -7.55 (-1.53%) | 68,198 |
| 18 Jun 2007 | INR | 518.3 | 518.7 | 490 | 492.5 | 492.5 | -16.6 (-3.26%) | 172,678 |
| 15 Jun 2007 | INR | 505 | 527.85 | 490.1 | 509.1 | 509.1 | +14.4 (+2.91%) | 899,024 |
| 14 Jun 2007 | INR | 485.3 | 500 | 480.05 | 494.7 | 494.7 | +16.75 (+3.50%) | 170,098 |
| 13 Jun 2007 | INR | 463 | 483 | 456.25 | 477.95 | 477.95 | +16.05 (+3.47%) | 139,199 |
| 12 Jun 2007 | INR | 470.85 | 471.55 | 456.25 | 461.9 | 461.9 | -5.3 (-1.13%) | 67,280 |
| 11 Jun 2007 | INR | 461.85 | 476 | 460 | 467.2 | 467.2 | +12 (+2.64%) | 99,080 |
| 8 Jun 2007 | INR | 447.7 | 474.9 | 444.8 | 455.2 | 455.2 | -1.65 (-0.36%) | 242,361 |
