| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 320.15 | 324.95 | 315 | 320.95 | 320.95 | +2.4 (+0.75%) | 128,767 |
| 19 Jul 2007 | INR | 310.4 | 320 | 310.4 | 318.55 | 318.55 | +5.95 (+1.90%) | 156,164 |
| 18 Jul 2007 | INR | 312 | 315 | 307 | 312.6 | 312.6 | +1 (+0.32%) | 46,632 |
| 17 Jul 2007 | INR | 317 | 318 | 308.6 | 311.6 | 311.6 | -3.95 (-1.25%) | 210,785 |
| 16 Jul 2007 | INR | 315.5 | 325 | 314.5 | 315.55 | 315.55 | +4.15 (+1.33%) | 284,467 |
| 13 Jul 2007 | INR | 299.75 | 315 | 297 | 311.4 | 311.4 | +16.4 (+5.56%) | 554,495 |
| 12 Jul 2007 | INR | 284 | 297 | 277.05 | 295 | 295 | +13.6 (+4.83%) | 300,470 |
| 11 Jul 2007 | INR | 274 | 284.9 | 272 | 281.4 | 281.4 | +3.05 (+1.10%) | 129,581 |
| 10 Jul 2007 | INR | 278 | 279.1 | 273.8 | 278.35 | 278.35 | +1.9 (+0.69%) | 102,387 |
| 9 Jul 2007 | INR | 273 | 277.4 | 270 | 276.45 | 276.45 | +5.25 (+1.94%) | 82,907 |
| 6 Jul 2007 | INR | 274 | 279.9 | 268 | 271.2 | 271.2 | -1.8 (-0.66%) | 230,677 |
| 5 Jul 2007 | INR | 280 | 287.7 | 271 | 273 | 273 | -6.1 (-2.19%) | 292,108 |
| 4 Jul 2007 | INR | 280.55 | 281.95 | 274 | 279.1 | 279.1 | +2.05 (+0.74%) | 123,784 |
| 3 Jul 2007 | INR | 272 | 278 | 268 | 277.05 | 277.05 | +6.3 (+2.33%) | 96,244 |
| 2 Jul 2007 | INR | 276.75 | 280.9 | 269.7 | 270.75 | 270.75 | -3.5 (-1.28%) | 113,035 |
| 29 Jun 2007 | INR | 271 | 282.45 | 270.25 | 274.25 | 274.25 | +4.65 (+1.72%) | 202,815 |
| 28 Jun 2007 | INR | 261 | 279 | 259.1 | 269.6 | 269.6 | +9.7 (+3.73%) | 343,412 |
| 27 Jun 2007 | INR | 257.8 | 262.7 | 251.4 | 259.9 | 259.9 | +3.15 (+1.23%) | 665,703 |
| 26 Jun 2007 | INR | 248.5 | 261.2 | 246.55 | 256.75 | 256.75 | +9.25 (+3.74%) | 350,069 |
| 25 Jun 2007 | INR | 243.2 | 249 | 239.2 | 247.5 | 247.5 | +4.85 (+2.00%) | 81,228 |
| 22 Jun 2007 | INR | 243 | 247.85 | 240.05 | 242.65 | 242.65 | -0.35 (-0.14%) | 74,697 |
| 21 Jun 2007 | INR | 245 | 249.9 | 241.5 | 243 | 243 | -1.9 (-0.78%) | 94,760 |
| 20 Jun 2007 | INR | 240 | 252 | 240 | 244.9 | 244.9 | +5.55 (+2.32%) | 168,988 |
| 19 Jun 2007 | INR | 238 | 240.5 | 234.2 | 239.35 | 239.35 | +1.75 (+0.74%) | 151,654 |
| 18 Jun 2007 | INR | 238.5 | 238.5 | 234 | 237.6 | 237.6 | +2.05 (+0.87%) | 123,576 |
| 15 Jun 2007 | INR | 238 | 238 | 234.5 | 235.55 | 235.55 | -0.65 (-0.28%) | 123,425 |
| 14 Jun 2007 | INR | 234.7 | 237.5 | 232.15 | 236.2 | 236.2 | +3.15 (+1.35%) | 70,821 |
| 13 Jun 2007 | INR | 235.2 | 238 | 231.5 | 233.05 | 233.05 | -1.85 (-0.79%) | 32,049 |
| 12 Jun 2007 | INR | 234.25 | 235.9 | 229.5 | 234.9 | 234.9 | -0.4 (-0.17%) | 67,186 |
| 11 Jun 2007 | INR | 237 | 239.7 | 234.2 | 235.3 | 235.3 | +0.95 (+0.41%) | 107,001 |
