| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | INR | 308.8 | 308.8 | 303.3 | 304.45 | 40.5933 | -0.5 (-0.16%) | 274,106 |
| 16 Jul 2007 | INR | 315 | 317 | 303.7 | 304.95 | 40.66 | -8.8 (-2.80%) | 591,629 |
| 13 Jul 2007 | INR | 309 | 316 | 305 | 313.75 | 41.8333 | +9.2 (+3.02%) | 212,874 |
| 12 Jul 2007 | INR | 301 | 310.8 | 301 | 304.55 | 40.6067 | +5.05 (+1.69%) | 285,709 |
| 11 Jul 2007 | INR | 303.9 | 310 | 297 | 299.5 | 39.9333 | -5.85 (-1.92%) | 287,774 |
| 10 Jul 2007 | INR | 305.05 | 309.9 | 304 | 305.35 | 40.7133 | +1.65 (+0.54%) | 171,410 |
| 9 Jul 2007 | INR | 309.9 | 311 | 302.6 | 303.7 | 40.4933 | -4.05 (-1.32%) | 122,488 |
| 6 Jul 2007 | INR | 306.9 | 315 | 304 | 307.75 | 41.0333 | +2.55 (+0.84%) | 239,974 |
| 5 Jul 2007 | INR | 305 | 311.8 | 302.3 | 305.2 | 40.6933 | +2.9 (+0.96%) | 179,755 |
| 4 Jul 2007 | INR | 318.1 | 322 | 301 | 302.3 | 40.3067 | -15.3 (-4.82%) | 104,468 |
| 3 Jul 2007 | INR | 316 | 321.7 | 315 | 317.6 | 42.3467 | +3.85 (+1.23%) | 82,959 |
| 2 Jul 2007 | INR | 312 | 318.9 | 311 | 313.75 | 41.8333 | +2.65 (+0.85%) | 203,365 |
| 29 Jun 2007 | INR | 303.9 | 312 | 302 | 311.1 | 41.48 | +10.35 (+3.44%) | 96,937 |
| 28 Jun 2007 | INR | 306.4 | 306.4 | 299.05 | 300.75 | 40.1 | +1.3 (+0.43%) | 549,362 |
| 27 Jun 2007 | INR | 300 | 310 | 298.1 | 299.45 | 39.9267 | +0.45 (+0.15%) | 220,160 |
| 26 Jun 2007 | INR | 301 | 302 | 299 | 299 | 39.8667 | -2.1 (-0.70%) | 88,439 |
| 25 Jun 2007 | INR | 305 | 305.9 | 298.65 | 301.1 | 40.1467 | -2.05 (-0.68%) | 38,546 |
| 22 Jun 2007 | INR | 301 | 306.9 | 300.25 | 303.15 | 40.42 | +0.5 (+0.17%) | 120,167 |
| 21 Jun 2007 | INR | 308 | 308 | 298.3 | 302.65 | 40.3533 | -3.6 (-1.18%) | 168,034 |
| 20 Jun 2007 | INR | 300.95 | 309 | 299 | 306.25 | 40.8333 | +7.5 (+2.51%) | 81,372 |
| 19 Jun 2007 | INR | 303.4 | 303.95 | 296.5 | 298.75 | 39.8333 | -1.6 (-0.53%) | 41,859 |
| 18 Jun 2007 | INR | 315 | 316.3 | 294.3 | 300.35 | 40.0467 | -12.75 (-4.07%) | 402,187 |
| 15 Jun 2007 | INR | 289.4 | 317.15 | 288 | 313.1 | 41.7467 | +26.8 (+9.36%) | 867,490 |
| 14 Jun 2007 | INR | 279.1 | 287.75 | 277.5 | 286.3 | 38.1733 | +8.75 (+3.15%) | 133,844 |
| 13 Jun 2007 | INR | 279 | 282 | 274.1 | 277.55 | 37.0067 | +3.25 (+1.18%) | 54,970 |
| 12 Jun 2007 | INR | 271.05 | 277 | 268.7 | 274.3 | 36.5733 | +3.3 (+1.22%) | 191,714 |
| 11 Jun 2007 | INR | 277.9 | 279.95 | 270.25 | 271 | 36.1333 | -1.85 (-0.68%) | 269,905 |
| 8 Jun 2007 | INR | 273.2 | 277.8 | 271.4 | 272.85 | 36.38 | -1.45 (-0.53%) | 181,771 |
| 7 Jun 2007 | INR | 273 | 279.8 | 270.05 | 274.3 | 36.5733 | -1.3 (-0.47%) | 64,311 |
| 6 Jun 2007 | INR | 287.5 | 291.35 | 273.55 | 275.6 | 36.7467 | -10.3 (-3.60%) | 110,555 |
