| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | INR | 408 | 409.75 | 400 | 405.25 | 405.25 | +1.9 (+0.47%) | 100,851 |
| 13 Jul 2007 | INR | 410 | 410 | 401 | 403.35 | 403.35 | -3.9 (-0.96%) | 3,918 |
| 12 Jul 2007 | INR | 414 | 415 | 407.25 | 407.25 | 407.25 | -1.2 (-0.29%) | 4,723 |
| 11 Jul 2007 | INR | 411 | 414.95 | 408.45 | 408.45 | 408.45 | -6.4 (-1.54%) | 4,934 |
| 10 Jul 2007 | INR | 410.15 | 420 | 410.15 | 414.85 | 414.85 | -0.5 (-0.12%) | 1,450 |
| 9 Jul 2007 | INR | 417 | 423 | 410.25 | 415.35 | 415.35 | -2.55 (-0.61%) | 3,391 |
| 6 Jul 2007 | INR | 425 | 427.45 | 415 | 417.9 | 417.9 | -7.5 (-1.76%) | 1,046 |
| 5 Jul 2007 | INR | 435 | 435 | 410.15 | 425.4 | 425.4 | +10.25 (+2.47%) | 2,263 |
| 4 Jul 2007 | INR | 426 | 426 | 415 | 415.15 | 415.15 | -4.55 (-1.08%) | 4,095 |
| 3 Jul 2007 | INR | 416.8 | 424.95 | 416 | 419.7 | 419.7 | +0.2 (+0.05%) | 2,616 |
| 2 Jul 2007 | INR | 410.15 | 436 | 410.15 | 419.5 | 419.5 | -5.5 (-1.29%) | 3,853 |
| 29 Jun 2007 | INR | 430 | 432 | 418 | 425 | 425 | +6.9 (+1.65%) | 7,994 |
| 28 Jun 2007 | INR | 430 | 430 | 415 | 418.1 | 418.1 | -3.9 (-0.92%) | 4,289 |
| 27 Jun 2007 | INR | 411 | 424.9 | 405.2 | 422 | 422 | +12 (+2.93%) | 2,013 |
| 26 Jun 2007 | INR | 418 | 418 | 406.35 | 410 | 410 | +3.55 (+0.87%) | 2,854 |
| 25 Jun 2007 | INR | 415 | 416 | 403 | 406.45 | 406.45 | -9 (-2.17%) | 3,921 |
| 22 Jun 2007 | INR | 420 | 426 | 411.4 | 415.45 | 415.45 | -4 (-0.95%) | 57,400 |
| 21 Jun 2007 | INR | 410.05 | 424 | 410.05 | 419.45 | 419.45 | -0.7 (-0.17%) | 4,105 |
| 20 Jun 2007 | INR | 425.05 | 425.05 | 420 | 420.15 | 420.15 | -1.35 (-0.32%) | 5,862 |
| 19 Jun 2007 | INR | 410 | 429 | 409 | 421.5 | 421.5 | -0.1 (-0.02%) | 4,684 |
| 18 Jun 2007 | INR | 427.9 | 428.85 | 419 | 421.6 | 421.6 | +2.65 (+0.63%) | 3,357 |
| 15 Jun 2007 | INR | 438.7 | 438.7 | 416.05 | 418.95 | 418.95 | -6.45 (-1.52%) | 22,898 |
| 14 Jun 2007 | INR | 429.85 | 439 | 419 | 425.4 | 425.4 | +7.6 (+1.82%) | 23,590 |
| 13 Jun 2007 | INR | 420.9 | 428.95 | 415.2 | 417.8 | 417.8 | +1.8 (+0.43%) | 3,761 |
| 12 Jun 2007 | INR | 425 | 428.9 | 416 | 416 | 416 | -8 (-1.89%) | 2,667 |
| 11 Jun 2007 | INR | 430 | 435 | 424 | 424 | 424 | -2.65 (-0.62%) | 3,161 |
| 8 Jun 2007 | INR | 430 | 432 | 425 | 426.65 | 426.65 | -6.75 (-1.56%) | 2,475 |
| 7 Jun 2007 | INR | 434 | 444 | 422 | 433.4 | 433.4 | +5.8 (+1.36%) | 3,718 |
| 6 Jun 2007 | INR | 439.95 | 439.95 | 425 | 427.6 | 427.6 | -5.4 (-1.25%) | 1,046 |
| 5 Jun 2007 | INR | 435 | 442 | 432.5 | 433 | 433 | +3 (+0.70%) | 1,862 |
