| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2007 | INR | 536 | 554.9 | 530.8 | 541.1 | 541.1 | +2.55 (+0.47%) | 55,925 |
| 10 Jul 2007 | INR | 519 | 566.95 | 511 | 538.55 | 538.55 | +22.7 (+4.40%) | 188,012 |
| 9 Jul 2007 | INR | 512 | 522.5 | 510 | 515.85 | 515.85 | +9.85 (+1.95%) | 35,983 |
| 6 Jul 2007 | INR | 498.95 | 530 | 488.5 | 506 | 506 | +15.9 (+3.24%) | 71,731 |
| 5 Jul 2007 | INR | 493 | 509 | 476.5 | 490.1 | 490.1 | +3.6 (+0.74%) | 20,098 |
| 4 Jul 2007 | INR | 511.75 | 511.75 | 485.6 | 486.5 | 486.5 | -8.95 (-1.81%) | 9,011 |
| 3 Jul 2007 | INR | 519.95 | 519.95 | 493 | 495.45 | 495.45 | -12.05 (-2.37%) | 7,250 |
| 2 Jul 2007 | INR | 539 | 539 | 504 | 507.5 | 507.5 | -4.3 (-0.84%) | 6,354 |
| 29 Jun 2007 | INR | 480 | 529.45 | 476 | 511.8 | 511.8 | +6.35 (+1.26%) | 21,249 |
| 28 Jun 2007 | INR | 529 | 529 | 500.15 | 505.45 | 505.45 | -4.8 (-0.94%) | 28,572 |
| 27 Jun 2007 | INR | 542.5 | 542.5 | 505.6 | 510.25 | 510.25 | -25.95 (-4.84%) | 37,300 |
| 26 Jun 2007 | INR | 541 | 567.5 | 531 | 536.2 | 536.2 | -4.7 (-0.87%) | 52,818 |
| 25 Jun 2007 | INR | 521 | 547 | 514 | 540.9 | 540.9 | +21.95 (+4.23%) | 48,028 |
| 22 Jun 2007 | INR | 529 | 545 | 511.1 | 518.95 | 518.95 | +0.2 (+0.04%) | 52,581 |
| 21 Jun 2007 | INR | 486.4 | 550 | 481 | 518.75 | 518.75 | +29.45 (+6.02%) | 108,721 |
| 20 Jun 2007 | INR | 492 | 499 | 486.05 | 489.3 | 489.3 | -0.5 (-0.10%) | 9,098 |
| 19 Jun 2007 | INR | 493 | 499 | 480 | 489.8 | 489.8 | -3.4 (-0.69%) | 10,352 |
| 18 Jun 2007 | INR | 471 | 509 | 470 | 493.2 | 493.2 | +38.85 (+8.55%) | 46,516 |
| 15 Jun 2007 | INR | 423.1 | 472.9 | 423.1 | 454.35 | 454.35 | -8.4 (-1.82%) | 11,825 |
| 14 Jun 2007 | INR | 460 | 467 | 453 | 462.75 | 462.75 | +12.45 (+2.76%) | 7,307 |
| 13 Jun 2007 | INR | 458.45 | 466 | 443 | 450.3 | 450.3 | -3.3 (-0.73%) | 16,224 |
| 12 Jun 2007 | INR | 480 | 484.9 | 430.05 | 453.6 | 453.6 | -25.75 (-5.37%) | 25,281 |
| 11 Jun 2007 | INR | 475 | 499.95 | 470.95 | 479.35 | 479.35 | +13.5 (+2.90%) | 45,200 |
| 8 Jun 2007 | INR | 457 | 488 | 453 | 465.85 | 465.85 | -0.95 (-0.20%) | 35,263 |
| 7 Jun 2007 | INR | 438 | 473.5 | 438 | 466.8 | 466.8 | +13.3 (+2.93%) | 30,842 |
| 6 Jun 2007 | INR | 453.5 | 479.25 | 450 | 453.5 | 453.5 | -11.6 (-2.49%) | 13,201 |
| 5 Jun 2007 | INR | 477 | 478.8 | 457.6 | 465.1 | 465.1 | -17.85 (-3.70%) | 13,407 |
| 4 Jun 2007 | INR | 499 | 504 | 476.2 | 482.95 | 482.95 | +10.45 (+2.21%) | 29,239 |
| 31 May 2007 | INR | 468 | 485 | 460 | 472.5 | 472.5 | +14.9 (+3.26%) | 100,625 |
| 30 May 2007 | INR | 450 | 470 | 432.1 | 457.6 | 457.6 | +17.85 (+4.06%) | 93,509 |
