| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 539.8 | 599 | 531 | 574.35 | 574.35 | +49.95 (+9.53%) | 182,838 |
| 18 Jul 2007 | INR | 479.3 | 545 | 478.55 | 524.4 | 524.4 | +40.25 (+8.31%) | 59,811 |
| 17 Jul 2007 | INR | 484 | 500 | 478 | 484.15 | 484.15 | +5.65 (+1.18%) | 9,513 |
| 16 Jul 2007 | INR | 491.5 | 499.9 | 476.65 | 478.5 | 478.5 | -20.25 (-4.06%) | 12,957 |
| 13 Jul 2007 | INR | 508.95 | 509 | 497.9 | 498.75 | 498.75 | +0.5 (+0.10%) | 5,901 |
| 12 Jul 2007 | INR | 497.1 | 505 | 496 | 498.25 | 498.25 | -1.3 (-0.26%) | 4,425 |
| 11 Jul 2007 | INR | 500.45 | 515 | 496 | 499.55 | 499.55 | -5.95 (-1.18%) | 8,987 |
| 10 Jul 2007 | INR | 504.65 | 513.95 | 504.65 | 505.5 | 505.5 | -4.9 (-0.96%) | 6,409 |
| 9 Jul 2007 | INR | 498 | 515 | 490.05 | 510.4 | 510.4 | +22.4 (+4.59%) | 10,148 |
| 6 Jul 2007 | INR | 489 | 499 | 486.8 | 488 | 488 | -1.1 (-0.22%) | 4,404 |
| 5 Jul 2007 | INR | 493 | 498.9 | 482 | 489.1 | 489.1 | -4 (-0.81%) | 9,200 |
| 4 Jul 2007 | INR | 502 | 502 | 493.1 | 493.1 | 493.1 | -4.1 (-0.82%) | 5,727 |
| 3 Jul 2007 | INR | 494 | 499.35 | 493.8 | 497.2 | 497.2 | +0.2 (+0.04%) | 7,623 |
| 2 Jul 2007 | INR | 500 | 500 | 492.1 | 497 | 497 | +0.25 (+0.05%) | 5,912 |
| 29 Jun 2007 | INR | 495.5 | 512.2 | 493 | 496.75 | 496.75 | -0.1 (-0.02%) | 17,462 |
| 28 Jun 2007 | INR | 501 | 505 | 494 | 496.85 | 496.85 | -1.1 (-0.22%) | 3,690 |
| 27 Jun 2007 | INR | 500 | 500 | 493.55 | 497.95 | 497.95 | +1.55 (+0.31%) | 8,349 |
| 26 Jun 2007 | INR | 510 | 510 | 496 | 496.4 | 496.4 | -1.1 (-0.22%) | 9,034 |
| 25 Jun 2007 | INR | 490 | 503.25 | 490 | 497.5 | 497.5 | +6.4 (+1.30%) | 6,049 |
| 22 Jun 2007 | INR | 503.6 | 503.6 | 487 | 491.1 | 491.1 | -11.4 (-2.27%) | 9,718 |
| 21 Jun 2007 | INR | 500 | 510 | 500 | 502.5 | 502.5 | +5.45 (+1.10%) | 5,784 |
| 20 Jun 2007 | INR | 495.1 | 511 | 495.1 | 497.05 | 497.05 | +4.4 (+0.89%) | 9,704 |
| 19 Jun 2007 | INR | 492.5 | 499 | 482 | 492.65 | 492.65 | +6.6 (+1.36%) | 3,926 |
| 18 Jun 2007 | INR | 495 | 504 | 485.1 | 486.05 | 486.05 | -10.3 (-2.08%) | 5,413 |
| 15 Jun 2007 | INR | 504 | 513 | 495.2 | 496.35 | 496.35 | -11.65 (-2.29%) | 5,117 |
| 14 Jun 2007 | INR | 504.75 | 509 | 495 | 508 | 508 | +17 (+3.46%) | 7,880 |
| 13 Jun 2007 | INR | 485.5 | 514.5 | 452.25 | 491 | 491 | +7.1 (+1.47%) | 21,154 |
| 12 Jun 2007 | INR | 500 | 500 | 470.25 | 483.9 | 483.9 | -10.4 (-2.10%) | 13,809 |
| 11 Jun 2007 | INR | 519.9 | 525.95 | 487 | 494.3 | 494.3 | -11.75 (-2.32%) | 13,695 |
| 8 Jun 2007 | INR | 510 | 524.9 | 506 | 506.05 | 506.05 | -9.55 (-1.85%) | 13,022 |
