| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 969.9 | 969.9 | 950.5 | 962 | 128.2667 | +8 (+0.84%) | 2,353 |
| 18 Jul 2007 | INR | 934 | 955 | 911.05 | 954 | 127.2 | +21.75 (+2.33%) | 2,169 |
| 17 Jul 2007 | INR | 950 | 955.95 | 924.2 | 932.25 | 124.3 | -15.75 (-1.66%) | 1,549 |
| 16 Jul 2007 | INR | 930 | 950 | 930 | 948 | 126.4 | +3.15 (+0.33%) | 2,199 |
| 13 Jul 2007 | INR | 935 | 950 | 925 | 944.85 | 125.98 | +17.85 (+1.93%) | 1,629 |
| 12 Jul 2007 | INR | 937 | 939.95 | 923.35 | 927 | 123.6 | +0.95 (+0.10%) | 1,296 |
| 11 Jul 2007 | INR | 939.9 | 948 | 915 | 926.05 | 123.4733 | -8.95 (-0.96%) | 1,130 |
| 10 Jul 2007 | INR | 955 | 955 | 920 | 935 | 124.6667 | -5 (-0.53%) | 3,209 |
| 9 Jul 2007 | INR | 950 | 950 | 921 | 940 | 125.3333 | +10 (+1.08%) | 6,390 |
| 6 Jul 2007 | INR | 935.1 | 945 | 925 | 930 | 124 | +10.85 (+1.18%) | 1,947 |
| 5 Jul 2007 | INR | 943.5 | 962 | 905 | 919.15 | 122.5533 | -18.85 (-2.01%) | 1,727 |
| 4 Jul 2007 | INR | 939.95 | 950 | 924.85 | 938 | 125.0667 | -2.5 (-0.27%) | 4,821 |
| 3 Jul 2007 | INR | 940 | 960 | 932 | 940.5 | 125.4 | +18.3 (+1.98%) | 2,868 |
| 2 Jul 2007 | INR | 958.6 | 975 | 908 | 922.2 | 122.96 | -27.3 (-2.88%) | 2,348 |
| 29 Jun 2007 | INR | 911 | 950 | 910 | 949.5 | 126.6 | +26.15 (+2.83%) | 3,028 |
| 28 Jun 2007 | INR | 916 | 939.9 | 915 | 923.35 | 123.1133 | +14.35 (+1.58%) | 1,408 |
| 27 Jun 2007 | INR | 930 | 930 | 900.1 | 909 | 121.2 | -7.9 (-0.86%) | 1,444 |
| 26 Jun 2007 | INR | 950 | 964.4 | 910.1 | 916.9 | 122.2533 | -10.1 (-1.09%) | 3,120 |
| 25 Jun 2007 | INR | 900 | 927 | 900 | 927 | 123.6 | +39.5 (+4.45%) | 1,587 |
| 22 Jun 2007 | INR | 930 | 930 | 879.45 | 887.5 | 118.3333 | -40.5 (-4.36%) | 6,337 |
| 21 Jun 2007 | INR | 918 | 939 | 905.1 | 928 | 123.7333 | +21.7 (+2.39%) | 3,102 |
| 20 Jun 2007 | INR | 920.1 | 920.1 | 885 | 906.3 | 120.84 | -9.4 (-1.03%) | 1,878 |
| 19 Jun 2007 | INR | 929.45 | 930.05 | 908.2 | 915.7 | 122.0933 | +3.7 (+0.41%) | 4,823 |
| 18 Jun 2007 | INR | 939 | 948.9 | 903.5 | 912 | 121.6 | +2.3 (+0.25%) | 4,279 |
| 15 Jun 2007 | INR | 879.9 | 909.7 | 869.85 | 909.7 | 121.2933 | +42.7 (+4.93%) | 3,568 |
| 14 Jun 2007 | INR | 880 | 880 | 856.1 | 867 | 115.6 | +2 (+0.23%) | 2,559 |
| 13 Jun 2007 | INR | 826 | 870 | 826 | 865 | 115.3333 | +35 (+4.22%) | 1,964 |
| 12 Jun 2007 | INR | 850 | 859.95 | 827 | 830 | 110.6667 | -35 (-4.05%) | 2,555 |
| 11 Jun 2007 | INR | 866 | 879.95 | 865 | 865 | 115.3333 | 0.0 (0.0%) | 3,223 |
| 8 Jun 2007 | INR | 840 | 879.9 | 840 | 865 | 115.3333 | +23 (+2.73%) | 1,202 |
