| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | INR | 365 | 388 | 365 | 388 | 388 | +18.45 (+4.99%) | 725,290 |
| 27 Jul 2007 | INR | 364.15 | 384.95 | 364.15 | 369.55 | 369.55 | -6.75 (-1.79%) | 1,129,360 |
| 26 Jul 2007 | INR | 378.9 | 379.4 | 367.05 | 376.3 | 376.3 | +14.95 (+4.14%) | 2,981,150 |
| 25 Jul 2007 | INR | 370 | 375 | 353.05 | 361.35 | 361.35 | -9.7 (-2.61%) | 418,450 |
| 24 Jul 2007 | INR | 384.9 | 388 | 368 | 371.05 | 371.05 | -9.1 (-2.39%) | 617,550 |
| 23 Jul 2007 | INR | 376 | 383.3 | 363 | 380.15 | 380.15 | +14.15 (+3.87%) | 809,600 |
| 20 Jul 2007 | INR | 376 | 376 | 365.15 | 366 | 366 | -5.6 (-1.51%) | 640,120 |
| 19 Jul 2007 | INR | 368.1 | 376.4 | 368.1 | 371.6 | 371.6 | +4.45 (+1.21%) | 625,020 |
| 18 Jul 2007 | INR | 374.9 | 379.95 | 365.05 | 367.15 | 367.15 | -2.5 (-0.68%) | 2,044,320 |
| 17 Jul 2007 | INR | 386 | 386 | 364 | 369.65 | 369.65 | -9.3 (-2.45%) | 1,539,190 |
| 16 Jul 2007 | INR | 378 | 386 | 371 | 378.95 | 378.95 | +4.15 (+1.11%) | 1,419,020 |
| 13 Jul 2007 | INR | 365.7 | 376.9 | 362.1 | 374.8 | 374.8 | +15.25 (+4.24%) | 1,370,930 |
| 12 Jul 2007 | INR | 352.9 | 362 | 349 | 359.55 | 359.55 | +11.65 (+3.35%) | 929,560 |
| 11 Jul 2007 | INR | 330.9 | 362.7 | 328.1 | 347.9 | 347.9 | +16.3 (+4.92%) | 1,574,200 |
| 10 Jul 2007 | INR | 327.15 | 338 | 324.05 | 331.6 | 331.6 | +7.7 (+2.38%) | 827,430 |
| 9 Jul 2007 | INR | 332 | 337 | 320 | 323.9 | 323.9 | -4.9 (-1.49%) | 505,150 |
| 6 Jul 2007 | INR | 340 | 344.9 | 322.05 | 328.8 | 328.8 | -8.3 (-2.46%) | 463,960 |
| 5 Jul 2007 | INR | 331.9 | 337.1 | 306.5 | 337.1 | 337.1 | +16.05 (+5.00%) | 1,032,260 |
| 4 Jul 2007 | INR | 326.9 | 330 | 316 | 321.05 | 321.05 | -1.95 (-0.60%) | 357,530 |
| 3 Jul 2007 | INR | 340.9 | 342.7 | 321.5 | 323 | 323 | -11.95 (-3.57%) | 642,060 |
| 2 Jul 2007 | INR | 320.05 | 334.95 | 312 | 334.95 | 334.95 | +15.95 (+5%) | 1,437,160 |
| 29 Jun 2007 | INR | 310 | 324.5 | 310 | 319 | 319 | +8.6 (+2.77%) | 1,294,280 |
| 28 Jun 2007 | INR | 312.95 | 312.95 | 295.5 | 310.4 | 310.4 | +12.35 (+4.14%) | 1,677,190 |
| 27 Jun 2007 | INR | 298.5 | 298.5 | 288 | 298.05 | 298.05 | +13.75 (+4.84%) | 2,677,070 |
| 26 Jun 2007 | INR | 284.3 | 284.3 | 278 | 284.3 | 284.3 | +13.5 (+4.99%) | 1,229,560 |
| 25 Jun 2007 | INR | 260.1 | 270.8 | 259 | 270.8 | 270.8 | +12.85 (+4.98%) | 2,789,830 |
| 22 Jun 2007 | INR | 249.1 | 261.7 | 248.9 | 257.95 | 257.95 | +8.7 (+3.49%) | 2,762,370 |
| 21 Jun 2007 | INR | 255.25 | 257.4 | 249 | 249.25 | 249.25 | -4.8 (-1.89%) | 321,050 |
| 20 Jun 2007 | INR | 257.8 | 266.75 | 253 | 254.05 | 254.05 | -0.05 (-0.02%) | 460,490 |
| 19 Jun 2007 | INR | 257.8 | 259.9 | 252.45 | 254.1 | 254.1 | -0.45 (-0.18%) | 154,980 |
