| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 494 | 506 | 492 | 495.35 | 247.675 | +2.45 (+0.50%) | 10,365 |
| 12 Jul 2007 | INR | 505.9 | 505.9 | 491.2 | 492.9 | 246.45 | +4.9 (+1.00%) | 1,613 |
| 11 Jul 2007 | INR | 478 | 498.95 | 475.05 | 488 | 244 | -4.1 (-0.83%) | 4,154 |
| 10 Jul 2007 | INR | 503 | 503 | 491 | 492.1 | 246.05 | -4.7 (-0.95%) | 8,454 |
| 9 Jul 2007 | INR | 510 | 510 | 496 | 496.8 | 248.4 | +3.3 (+0.67%) | 1,639 |
| 6 Jul 2007 | INR | 495 | 508.9 | 490.15 | 493.5 | 246.75 | -5.05 (-1.01%) | 6,026 |
| 5 Jul 2007 | INR | 510 | 510 | 495.05 | 498.55 | 249.275 | -3.65 (-0.73%) | 1,967 |
| 4 Jul 2007 | INR | 523 | 523 | 498.05 | 502.2 | 251.1 | -6.35 (-1.25%) | 9,962 |
| 3 Jul 2007 | INR | 421 | 517 | 421 | 508.55 | 254.275 | -5.25 (-1.02%) | 5,602 |
| 2 Jul 2007 | INR | 520 | 520 | 513 | 513.8 | 256.9 | -2.3 (-0.45%) | 1,846 |
| 29 Jun 2007 | INR | 538 | 538 | 481.5 | 516.1 | 258.05 | +5 (+0.98%) | 5,194 |
| 28 Jun 2007 | INR | 524 | 525 | 507 | 511.1 | 255.55 | -11.35 (-2.17%) | 5,069 |
| 27 Jun 2007 | INR | 530.5 | 540 | 515 | 522.45 | 261.225 | -2.9 (-0.55%) | 21,060 |
| 26 Jun 2007 | INR | 520.9 | 528 | 512.3 | 525.35 | 262.675 | +8.95 (+1.73%) | 13,046 |
| 25 Jun 2007 | INR | 529.5 | 529.5 | 487.75 | 516.4 | 258.2 | -2.4 (-0.46%) | 1,575 |
| 22 Jun 2007 | INR | 520 | 529 | 511 | 518.8 | 259.4 | +5.3 (+1.03%) | 4,854 |
| 21 Jun 2007 | INR | 512 | 517.95 | 508 | 513.5 | 256.75 | +4.45 (+0.87%) | 3,405 |
| 20 Jun 2007 | INR | 517 | 517 | 508 | 509.05 | 254.525 | -3.75 (-0.73%) | 2,264 |
| 19 Jun 2007 | INR | 522 | 533 | 508.05 | 512.8 | 256.4 | -3.2 (-0.62%) | 10,813 |
| 18 Jun 2007 | INR | 515.25 | 525 | 512 | 516 | 258 | +6 (+1.18%) | 14,249 |
| 15 Jun 2007 | INR | 500.1 | 519.9 | 497 | 510 | 255 | +12 (+2.41%) | 12,721 |
| 14 Jun 2007 | INR | 501 | 502 | 481.05 | 498 | 249 | +6 (+1.22%) | 6,896 |
| 13 Jun 2007 | INR | 505 | 505 | 492 | 492 | 246 | -7.95 (-1.59%) | 4,126 |
| 12 Jun 2007 | INR | 496 | 504.85 | 495 | 499.95 | 249.975 | +4.8 (+0.97%) | 4,327 |
| 11 Jun 2007 | INR | 498 | 505 | 495 | 495.15 | 247.575 | +5.15 (+1.05%) | 1,772 |
| 8 Jun 2007 | INR | 495.1 | 496.95 | 488 | 490 | 245 | -5.05 (-1.02%) | 3,969 |
| 7 Jun 2007 | INR | 500 | 504 | 495 | 495.05 | 247.525 | +0.05 (+0.01%) | 3,370 |
| 6 Jun 2007 | INR | 500 | 500 | 491 | 495 | 247.5 | +0.2 (+0.04%) | 2,311 |
| 5 Jun 2007 | INR | 498 | 501.95 | 494 | 494.8 | 247.4 | -0.2 (-0.04%) | 2,530 |
| 4 Jun 2007 | INR | 504 | 504 | 494.8 | 495 | 247.5 | -1.6 (-0.32%) | 2,824 |
