| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 269.85 | 271.75 | 257.65 | 259.85 | 259.85 | -5.35 (-2.02%) | 71,482 |
| 18 Jul 2007 | INR | 269.85 | 276.4 | 264 | 265.2 | 265.2 | -1.05 (-0.39%) | 38,905 |
| 17 Jul 2007 | INR | 277 | 282.9 | 264.9 | 266.25 | 266.25 | -8 (-2.92%) | 50,386 |
| 16 Jul 2007 | INR | 282 | 283.6 | 274 | 274.25 | 274.25 | -8.25 (-2.92%) | 53,185 |
| 13 Jul 2007 | INR | 288 | 288 | 273 | 282.5 | 282.5 | +6.35 (+2.30%) | 57,810 |
| 12 Jul 2007 | INR | 282.95 | 282.95 | 275 | 276.15 | 276.15 | -4 (-1.43%) | 73,460 |
| 11 Jul 2007 | INR | 276 | 281 | 270.3 | 280.15 | 280.15 | +3.55 (+1.28%) | 54,528 |
| 10 Jul 2007 | INR | 282.85 | 283.8 | 272 | 276.6 | 276.6 | -3.95 (-1.41%) | 57,764 |
| 9 Jul 2007 | INR | 285.05 | 287.8 | 278 | 280.55 | 280.55 | -5.2 (-1.82%) | 31,937 |
| 6 Jul 2007 | INR | 279.1 | 287.4 | 278.1 | 285.75 | 285.75 | +5.05 (+1.80%) | 69,448 |
| 5 Jul 2007 | INR | 274 | 283.75 | 273 | 280.7 | 280.7 | -0.05 (-0.02%) | 52,567 |
| 4 Jul 2007 | INR | 282 | 284.95 | 277 | 280.75 | 280.75 | +0.85 (+0.30%) | 48,929 |
| 3 Jul 2007 | INR | 291 | 293 | 278 | 279.9 | 279.9 | -9.8 (-3.38%) | 45,668 |
| 2 Jul 2007 | INR | 297.4 | 298 | 287.5 | 289.7 | 289.7 | -2.2 (-0.75%) | 99,487 |
| 29 Jun 2007 | INR | 289 | 297.9 | 285 | 291.9 | 291.9 | +7.3 (+2.57%) | 199,194 |
| 28 Jun 2007 | INR | 267 | 287.6 | 267 | 284.6 | 284.6 | +18.3 (+6.87%) | 88,493 |
| 27 Jun 2007 | INR | 265.05 | 269.9 | 264.05 | 266.3 | 266.3 | -0.85 (-0.32%) | 20,140 |
| 26 Jun 2007 | INR | 266.65 | 272 | 263.5 | 267.15 | 267.15 | +2.25 (+0.85%) | 32,195 |
| 25 Jun 2007 | INR | 270 | 270 | 262 | 264.9 | 264.9 | -2.5 (-0.93%) | 54,656 |
| 22 Jun 2007 | INR | 267.9 | 277 | 263.25 | 267.4 | 267.4 | +1.3 (+0.49%) | 35,091 |
| 21 Jun 2007 | INR | 273.15 | 273.15 | 265.5 | 266.1 | 266.1 | -4.2 (-1.55%) | 21,669 |
| 20 Jun 2007 | INR | 290.5 | 294.75 | 267 | 270.3 | 270.3 | +0.25 (+0.09%) | 49,449 |
| 19 Jun 2007 | INR | 260 | 271 | 256 | 270.05 | 270.05 | +13.1 (+5.10%) | 130,784 |
| 18 Jun 2007 | INR | 277 | 277 | 252.55 | 256.95 | 256.95 | -19.9 (-7.19%) | 277,458 |
| 15 Jun 2007 | INR | 281 | 299 | 272 | 276.85 | 276.85 | +5 (+1.84%) | 183,760 |
| 14 Jun 2007 | INR | 271.7 | 275.4 | 269.55 | 271.85 | 271.85 | +5.4 (+2.03%) | 54,810 |
| 13 Jun 2007 | INR | 282 | 286 | 265.1 | 266.45 | 266.45 | -16.15 (-5.71%) | 46,741 |
| 12 Jun 2007 | INR | 280.05 | 289.2 | 280 | 282.6 | 282.6 | +1.4 (+0.50%) | 59,905 |
| 11 Jun 2007 | INR | 295 | 295 | 277 | 281.2 | 281.2 | -8.1 (-2.80%) | 52,016 |
| 8 Jun 2007 | INR | 275 | 294.75 | 274.05 | 289.3 | 289.3 | +7.6 (+2.70%) | 73,101 |
