| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 546 | 579 | 543 | 564.25 | 564.25 | +20.6 (+3.79%) | 1,856,579 |
| 19 Jul 2007 | INR | 551 | 559.6 | 540.25 | 543.65 | 543.65 | -5.5 (-1.00%) | 688,829 |
| 18 Jul 2007 | INR | 556 | 561.9 | 540 | 549.15 | 549.15 | -4.5 (-0.81%) | 720,225 |
| 17 Jul 2007 | INR | 560.55 | 569 | 550.55 | 553.65 | 553.65 | -6 (-1.07%) | 532,661 |
| 16 Jul 2007 | INR | 565.1 | 568.9 | 550 | 559.65 | 559.65 | -3.5 (-0.62%) | 531,086 |
| 13 Jul 2007 | INR | 580.5 | 592 | 560.5 | 563.15 | 563.15 | -9.4 (-1.64%) | 1,079,626 |
| 12 Jul 2007 | INR | 547 | 577 | 520.25 | 572.55 | 572.55 | +30.35 (+5.60%) | 2,095,969 |
| 11 Jul 2007 | INR | 521 | 545 | 519 | 542.2 | 542.2 | +16.1 (+3.06%) | 1,475,880 |
| 10 Jul 2007 | INR | 526.5 | 533.9 | 524.55 | 526.1 | 526.1 | +0.65 (+0.12%) | 715,910 |
| 9 Jul 2007 | INR | 524 | 531 | 521.5 | 525.45 | 525.45 | +3.5 (+0.67%) | 683,996 |
| 6 Jul 2007 | INR | 530 | 534.7 | 520 | 521.95 | 521.95 | -2.5 (-0.48%) | 769,544 |
| 5 Jul 2007 | INR | 560 | 562 | 514 | 524.45 | 524.45 | -28.85 (-5.21%) | 1,831,704 |
| 4 Jul 2007 | INR | 542.7 | 556.5 | 537.9 | 553.3 | 553.3 | +14.8 (+2.75%) | 1,646,313 |
| 3 Jul 2007 | INR | 524.95 | 542.5 | 524.95 | 538.5 | 538.5 | +18.15 (+3.49%) | 1,463,117 |
| 2 Jul 2007 | INR | 508.7 | 525 | 508.15 | 520.35 | 520.35 | +15.8 (+3.13%) | 1,128,226 |
| 29 Jun 2007 | INR | 500 | 511 | 498 | 504.55 | 504.55 | +9.4 (+1.90%) | 777,367 |
| 28 Jun 2007 | INR | 512 | 514.75 | 491 | 495.15 | 495.15 | -13.2 (-2.60%) | 754,885 |
| 27 Jun 2007 | INR | 511 | 515 | 506.5 | 508.35 | 508.35 | -1.5 (-0.29%) | 504,269 |
| 26 Jun 2007 | INR | 514.5 | 519.4 | 506.15 | 509.85 | 509.85 | -0.8 (-0.16%) | 570,739 |
| 25 Jun 2007 | INR | 522 | 527.8 | 509.1 | 510.65 | 510.65 | -13.85 (-2.64%) | 683,007 |
| 22 Jun 2007 | INR | 514 | 528 | 511 | 524.5 | 524.5 | +10.85 (+2.11%) | 1,226,404 |
| 21 Jun 2007 | INR | 519.35 | 525.95 | 511.1 | 513.65 | 513.65 | -2.7 (-0.52%) | 1,002,475 |
| 20 Jun 2007 | INR | 520 | 523 | 507.5 | 516.35 | 516.35 | +0.9 (+0.17%) | 1,081,948 |
| 19 Jun 2007 | INR | 509.7 | 517.95 | 498.1 | 515.45 | 515.45 | +9.2 (+1.82%) | 1,183,349 |
| 18 Jun 2007 | INR | 530.9 | 534.8 | 504 | 506.25 | 506.25 | -18.9 (-3.60%) | 1,196,500 |
| 15 Jun 2007 | INR | 540 | 546.7 | 522.1 | 525.15 | 525.15 | -7 (-1.32%) | 1,096,734 |
| 14 Jun 2007 | INR | 500 | 536.5 | 499 | 532.15 | 532.15 | +39.3 (+7.97%) | 2,649,585 |
| 13 Jun 2007 | INR | 494.7 | 509.9 | 482.25 | 492.85 | 492.85 | +2.85 (+0.58%) | 1,302,434 |
| 12 Jun 2007 | INR | 510 | 511.15 | 483.25 | 490 | 490 | -17.45 (-3.44%) | 941,217 |
| 11 Jun 2007 | INR | 510 | 524.9 | 504.35 | 507.45 | 507.45 | +2.35 (+0.47%) | 934,907 |
