| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 387.6 | 400 | 387.25 | 392.45 | 392.45 | +3.45 (+0.89%) | 2,623 |
| 18 Jul 2007 | INR | 391.6 | 394 | 387.2 | 389 | 389 | -3.2 (-0.82%) | 698 |
| 17 Jul 2007 | INR | 400 | 400 | 388 | 392.2 | 392.2 | -3.8 (-0.96%) | 6,939 |
| 16 Jul 2007 | INR | 394.85 | 398.5 | 371.15 | 396 | 396 | +1.15 (+0.29%) | 3,543 |
| 13 Jul 2007 | INR | 373.05 | 414.9 | 373.05 | 394.85 | 394.85 | +21.75 (+5.83%) | 19,499 |
| 12 Jul 2007 | INR | 377.95 | 382 | 371.1 | 373.1 | 373.1 | +4.75 (+1.29%) | 13,857 |
| 11 Jul 2007 | INR | 370.2 | 376.75 | 366.75 | 368.35 | 368.35 | -9.3 (-2.46%) | 2,083 |
| 10 Jul 2007 | INR | 379.1 | 382.45 | 372 | 377.65 | 377.65 | -0.35 (-0.09%) | 3,248 |
| 9 Jul 2007 | INR | 391 | 393 | 376.15 | 378 | 378 | -8.25 (-2.14%) | 3,855 |
| 6 Jul 2007 | INR | 373 | 396 | 373 | 386.25 | 386.25 | +6.35 (+1.67%) | 8,083 |
| 5 Jul 2007 | INR | 389.95 | 389.95 | 368 | 379.9 | 379.9 | -0.3 (-0.08%) | 3,260 |
| 4 Jul 2007 | INR | 389.95 | 390 | 376.05 | 380.2 | 380.2 | -3.5 (-0.91%) | 4,862 |
| 3 Jul 2007 | INR | 382.8 | 396 | 377 | 383.7 | 383.7 | +6.1 (+1.62%) | 14,989 |
| 2 Jul 2007 | INR | 383.8 | 386.95 | 375.6 | 377.6 | 377.6 | -0.25 (-0.07%) | 4,036 |
| 29 Jun 2007 | INR | 388.4 | 388.4 | 375.05 | 377.85 | 377.85 | +2.4 (+0.64%) | 19,259 |
| 28 Jun 2007 | INR | 368.8 | 378 | 365.25 | 375.45 | 375.45 | +12.9 (+3.56%) | 3,964 |
| 27 Jun 2007 | INR | 359 | 370 | 359 | 362.55 | 362.55 | +0.55 (+0.15%) | 5,241 |
| 26 Jun 2007 | INR | 366 | 374.65 | 360 | 362 | 362 | 0.0 (0.0%) | 5,670 |
| 25 Jun 2007 | INR | 359.05 | 378.9 | 359.05 | 362 | 362 | -3 (-0.82%) | 1,571 |
| 22 Jun 2007 | INR | 370 | 374 | 363.1 | 365 | 365 | -8.5 (-2.28%) | 2,305 |
| 21 Jun 2007 | INR | 370.25 | 379 | 360 | 373.5 | 373.5 | +14.35 (+4.00%) | 3,910 |
| 20 Jun 2007 | INR | 370 | 374.5 | 357 | 359.15 | 359.15 | -9.6 (-2.60%) | 3,591 |
| 19 Jun 2007 | INR | 377.8 | 377.8 | 365.2 | 368.75 | 368.75 | -6.25 (-1.67%) | 4,354 |
| 18 Jun 2007 | INR | 370.55 | 384.9 | 355 | 375 | 375 | +5.65 (+1.53%) | 46,555 |
| 15 Jun 2007 | INR | 387 | 387 | 363 | 369.35 | 369.35 | -10.1 (-2.66%) | 12,382 |
| 14 Jun 2007 | INR | 375.05 | 388.9 | 374.25 | 379.45 | 379.45 | +12.3 (+3.35%) | 38,010 |
| 13 Jun 2007 | INR | 336.85 | 367.15 | 332 | 367.15 | 367.15 | +30.15 (+8.95%) | 64,085 |
| 12 Jun 2007 | INR | 338.7 | 345 | 328 | 337 | 337 | +7 (+2.12%) | 14,537 |
| 11 Jun 2007 | INR | 323.2 | 333 | 323.2 | 330 | 330 | -1 (-0.30%) | 3,093 |
| 8 Jun 2007 | INR | 326.1 | 331 | 323.65 | 331 | 331 | +1 (+0.30%) | 1,456 |
