| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 274 | 281 | 274 | 279.3 | 139.65 | +8.75 (+3.23%) | 26,484 |
| 18 Jul 2007 | INR | 283.85 | 283.85 | 269 | 270.55 | 135.275 | -13.35 (-4.70%) | 19,102 |
| 17 Jul 2007 | INR | 278.8 | 287 | 275.95 | 283.9 | 141.95 | +12.4 (+4.57%) | 50,502 |
| 16 Jul 2007 | INR | 282.35 | 282.35 | 267.05 | 271.5 | 135.75 | -8.6 (-3.07%) | 62,138 |
| 13 Jul 2007 | INR | 286.05 | 291.95 | 274 | 280.1 | 140.05 | -4.25 (-1.49%) | 91,878 |
| 12 Jul 2007 | INR | 275 | 291 | 275 | 284.35 | 142.175 | +8.55 (+3.10%) | 261,114 |
| 11 Jul 2007 | INR | 246.9 | 280.95 | 246.9 | 275.8 | 137.9 | +25.6 (+10.23%) | 311,564 |
| 10 Jul 2007 | INR | 245 | 259.95 | 241 | 250.2 | 125.1 | +6.8 (+2.79%) | 208,948 |
| 9 Jul 2007 | INR | 247 | 247 | 239 | 243.4 | 121.7 | +3.1 (+1.29%) | 60,632 |
| 6 Jul 2007 | INR | 231 | 247.7 | 228.35 | 240.3 | 120.15 | +8.8 (+3.80%) | 327,608 |
| 5 Jul 2007 | INR | 246.9 | 247.9 | 228.1 | 231.5 | 115.75 | -8.6 (-3.58%) | 267,932 |
| 4 Jul 2007 | INR | 221.7 | 245 | 218.9 | 240.1 | 120.05 | +24.1 (+11.16%) | 636,628 |
| 3 Jul 2007 | INR | 213 | 222 | 210.2 | 216 | 108 | +10.25 (+4.98%) | 282,894 |
| 2 Jul 2007 | INR | 214.4 | 215.05 | 204 | 205.75 | 102.875 | -6.55 (-3.09%) | 73,500 |
| 29 Jun 2007 | INR | 213.7 | 217 | 212 | 212.3 | 106.15 | -4.4 (-2.03%) | 22,242 |
| 28 Jun 2007 | INR | 223.5 | 223.9 | 215 | 216.7 | 108.35 | -2.7 (-1.23%) | 26,558 |
| 27 Jun 2007 | INR | 215.4 | 223 | 215 | 219.4 | 109.7 | +2.75 (+1.27%) | 17,282 |
| 26 Jun 2007 | INR | 219.95 | 221.65 | 215.8 | 216.65 | 108.325 | -2.85 (-1.30%) | 11,174 |
| 25 Jun 2007 | INR | 217.35 | 224.75 | 215.6 | 219.5 | 109.75 | +0.8 (+0.37%) | 19,174 |
| 22 Jun 2007 | INR | 226 | 227.9 | 216.25 | 218.7 | 109.35 | -7.35 (-3.25%) | 28,538 |
| 21 Jun 2007 | INR | 217 | 234 | 216 | 226.05 | 113.025 | +12.35 (+5.78%) | 200,248 |
| 20 Jun 2007 | INR | 213.15 | 218 | 205.1 | 213.7 | 106.85 | +0.9 (+0.42%) | 112,856 |
| 19 Jun 2007 | INR | 216.35 | 221.75 | 211 | 212.8 | 106.4 | -1.1 (-0.51%) | 180,968 |
| 18 Jun 2007 | INR | 204.85 | 222 | 203 | 213.9 | 106.95 | +14 (+7.00%) | 526,928 |
| 15 Jun 2007 | INR | 200 | 202.45 | 199.5 | 199.9 | 99.95 | +1.4 (+0.71%) | 134,548 |
| 14 Jun 2007 | INR | 203 | 203 | 198.5 | 198.5 | 99.25 | +1 (+0.51%) | 4,112 |
| 13 Jun 2007 | INR | 227 | 227 | 197.5 | 197.5 | 98.75 | -3 (-1.50%) | 4,846 |
| 12 Jun 2007 | INR | 202.55 | 203.65 | 200.5 | 200.5 | 100.25 | -2.05 (-1.01%) | 95,498 |
| 11 Jun 2007 | INR | 204.5 | 206.95 | 202.5 | 202.55 | 101.275 | -0.3 (-0.15%) | 29,924 |
| 8 Jun 2007 | INR | 202.55 | 206 | 202.5 | 202.85 | 101.425 | -4.15 (-2.00%) | 9,844 |
