| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 452 | 468.95 | 450 | 465.8 | 465.8 | +17.55 (+3.92%) | 53,631 |
| 18 Jul 2007 | INR | 455 | 455 | 442 | 448.25 | 448.25 | -6.7 (-1.47%) | 32,735 |
| 17 Jul 2007 | INR | 467.8 | 472.95 | 452 | 454.95 | 454.95 | -8.35 (-1.80%) | 74,539 |
| 16 Jul 2007 | INR | 462.45 | 465 | 458.05 | 463.3 | 463.3 | +5.1 (+1.11%) | 56,693 |
| 13 Jul 2007 | INR | 474 | 490 | 455 | 458.2 | 458.2 | -13.55 (-2.87%) | 160,068 |
| 12 Jul 2007 | INR | 444.9 | 475 | 443 | 471.75 | 471.75 | +34.2 (+7.82%) | 315,263 |
| 11 Jul 2007 | INR | 422 | 443.85 | 422 | 437.55 | 437.55 | +7.1 (+1.65%) | 34,036 |
| 10 Jul 2007 | INR | 440 | 442.7 | 429.1 | 430.45 | 430.45 | -9.6 (-2.18%) | 25,110 |
| 9 Jul 2007 | INR | 436.65 | 445 | 435 | 440.05 | 440.05 | +6 (+1.38%) | 45,893 |
| 6 Jul 2007 | INR | 437.8 | 445 | 428.55 | 434.05 | 434.05 | -2.05 (-0.47%) | 45,616 |
| 5 Jul 2007 | INR | 457.75 | 458.4 | 424 | 436.1 | 436.1 | -14.2 (-3.15%) | 86,244 |
| 4 Jul 2007 | INR | 451 | 458 | 440 | 450.3 | 450.3 | +2.9 (+0.65%) | 449,983 |
| 3 Jul 2007 | INR | 425 | 449 | 419 | 447.4 | 447.4 | +29.55 (+7.07%) | 503,433 |
| 2 Jul 2007 | INR | 408 | 422 | 407 | 417.85 | 417.85 | +11.5 (+2.83%) | 59,439 |
| 29 Jun 2007 | INR | 406.7 | 413.7 | 405 | 406.35 | 406.35 | +3.15 (+0.78%) | 27,598 |
| 28 Jun 2007 | INR | 410 | 414.95 | 399 | 403.2 | 403.2 | -5.2 (-1.27%) | 27,791 |
| 27 Jun 2007 | INR | 412.7 | 414 | 406.5 | 408.4 | 408.4 | -4.3 (-1.04%) | 15,788 |
| 26 Jun 2007 | INR | 410 | 418 | 409.1 | 412.7 | 412.7 | -1.25 (-0.30%) | 12,342 |
| 25 Jun 2007 | INR | 423.7 | 423.7 | 411.05 | 413.95 | 413.95 | -1.15 (-0.28%) | 31,720 |
| 22 Jun 2007 | INR | 412.2 | 423 | 404.6 | 415.1 | 415.1 | +2.9 (+0.70%) | 22,443 |
| 21 Jun 2007 | INR | 420 | 423 | 408 | 412.2 | 412.2 | -4.55 (-1.09%) | 25,744 |
| 20 Jun 2007 | INR | 409.7 | 427.5 | 403 | 416.75 | 416.75 | +13.15 (+3.26%) | 142,260 |
| 19 Jun 2007 | INR | 403 | 406.7 | 395 | 403.6 | 403.6 | +0.55 (+0.14%) | 29,707 |
| 18 Jun 2007 | INR | 409.5 | 413.7 | 402 | 403.05 | 403.05 | -4.6 (-1.13%) | 10,492 |
| 15 Jun 2007 | INR | 413 | 416 | 406 | 407.65 | 407.65 | -0.15 (-0.04%) | 15,113 |
| 14 Jun 2007 | INR | 414.6 | 415.85 | 405.1 | 407.8 | 407.8 | +0.75 (+0.18%) | 20,891 |
| 13 Jun 2007 | INR | 408.7 | 419 | 402 | 407.05 | 407.05 | +1.8 (+0.44%) | 55,091 |
| 12 Jun 2007 | INR | 394 | 410 | 385.9 | 405.25 | 405.25 | +6.8 (+1.71%) | 72,058 |
| 11 Jun 2007 | INR | 414.7 | 417 | 391 | 398.45 | 398.45 | -9.55 (-2.34%) | 37,219 |
| 8 Jun 2007 | INR | 411 | 417 | 405.15 | 408 | 408 | -5.45 (-1.32%) | 31,742 |
