| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | INR | 204 | 209 | 201 | 203.55 | 40.71 | -4.3 (-2.07%) | 16,960 |
| 24 Jul 2007 | INR | 210 | 219.5 | 206.5 | 207.85 | 41.57 | -6.05 (-2.83%) | 16,652 |
| 23 Jul 2007 | INR | 209.75 | 217.5 | 209.75 | 213.9 | 42.78 | +3.8 (+1.81%) | 15,841 |
| 20 Jul 2007 | INR | 219.2 | 219.2 | 208 | 210.1 | 42.02 | -4 (-1.87%) | 20,644 |
| 19 Jul 2007 | INR | 210 | 220 | 208 | 214.1 | 42.82 | +7.5 (+3.63%) | 29,425 |
| 18 Jul 2007 | INR | 215 | 218.7 | 205 | 206.6 | 41.32 | -11.45 (-5.25%) | 28,429 |
| 17 Jul 2007 | INR | 229.75 | 233 | 214 | 218.05 | 43.61 | -7 (-3.11%) | 31,903 |
| 16 Jul 2007 | INR | 209.75 | 238.75 | 207 | 225.05 | 45.01 | +13.2 (+6.23%) | 77,942 |
| 13 Jul 2007 | INR | 205.05 | 213.9 | 203 | 211.85 | 42.37 | +3.5 (+1.68%) | 13,615 |
| 12 Jul 2007 | INR | 216 | 220 | 206.05 | 208.35 | 41.67 | -8 (-3.70%) | 16,577 |
| 11 Jul 2007 | INR | 221.5 | 223.95 | 210.2 | 216.35 | 43.27 | -1.65 (-0.76%) | 30,003 |
| 10 Jul 2007 | INR | 208 | 221.5 | 208 | 218 | 43.6 | +11.4 (+5.52%) | 39,186 |
| 9 Jul 2007 | INR | 191 | 207.9 | 187.15 | 206.6 | 41.32 | +20.7 (+11.14%) | 34,767 |
| 6 Jul 2007 | INR | 175 | 192 | 173 | 185.9 | 37.18 | +11.9 (+6.84%) | 30,049 |
| 5 Jul 2007 | INR | 170 | 174 | 170 | 174 | 34.8 | +4 (+2.35%) | 10,296 |
| 4 Jul 2007 | INR | 170.05 | 173.5 | 170 | 170 | 34 | 0.0 (0.0%) | 8,439 |
| 3 Jul 2007 | INR | 172 | 172 | 170 | 170 | 34 | -0.8 (-0.47%) | 2,132 |
| 2 Jul 2007 | INR | 175.95 | 175.95 | 170 | 170.8 | 34.16 | -5.15 (-2.93%) | 65,463 |
| 29 Jun 2007 | INR | 179.7 | 179.7 | 167.05 | 175.95 | 35.19 | +4.8 (+2.80%) | 57,908 |
| 28 Jun 2007 | INR | 161.55 | 171.15 | 161.5 | 171.15 | 34.23 | +8.15 (+5%) | 8,376 |
| 27 Jun 2007 | INR | 167.95 | 167.95 | 162 | 163 | 32.6 | +2.5 (+1.56%) | 2,032 |
| 26 Jun 2007 | INR | 158.05 | 162.5 | 158 | 160.5 | 32.1 | +0.35 (+0.22%) | 4,649 |
| 25 Jun 2007 | INR | 165 | 165.4 | 160 | 160.15 | 32.03 | -3.7 (-2.26%) | 691 |
| 22 Jun 2007 | INR | 162 | 167 | 160.5 | 163.85 | 32.77 | +0.95 (+0.58%) | 4,961 |
| 21 Jun 2007 | INR | 165.1 | 165.1 | 161.7 | 162.9 | 32.58 | -3.1 (-1.87%) | 4,651 |
| 20 Jun 2007 | INR | 163.25 | 167.3 | 161.5 | 166 | 33.2 | +3 (+1.84%) | 7,312 |
| 19 Jun 2007 | INR | 166.3 | 171 | 159.95 | 163 | 32.6 | -3.8 (-2.28%) | 20,412 |
| 18 Jun 2007 | INR | 162.7 | 166.8 | 162.7 | 166.8 | 33.36 | +8.8 (+5.57%) | 29,701 |
| 15 Jun 2007 | INR | 153 | 159.15 | 153 | 158 | 31.6 | +6.4 (+4.22%) | 242,252 |
| 14 Jun 2007 | INR | 151 | 152.7 | 151 | 151.6 | 30.32 | +1.6 (+1.07%) | 57,061 |
