| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 294.45 | 309.9 | 280 | 285.85 | 28.585 | -4.15 (-1.43%) | 10,535 |
| 25 Jul 2007 | INR | 302.7 | 312 | 282 | 290 | 29 | -11 (-3.65%) | 8,043 |
| 24 Jul 2007 | INR | 314.05 | 318.6 | 301 | 301 | 30.1 | -10.2 (-3.28%) | 3,059 |
| 23 Jul 2007 | INR | 319.7 | 321 | 305 | 311.2 | 31.12 | -6.5 (-2.05%) | 2,962 |
| 20 Jul 2007 | INR | 320.25 | 330.95 | 310 | 317.7 | 31.77 | -7.6 (-2.34%) | 5,052 |
| 19 Jul 2007 | INR | 329.7 | 332 | 321 | 325.3 | 32.53 | +1.7 (+0.53%) | 1,906 |
| 18 Jul 2007 | INR | 324.7 | 332 | 319.6 | 323.6 | 32.36 | +1.5 (+0.47%) | 9,816 |
| 17 Jul 2007 | INR | 325.25 | 332.5 | 320 | 322.1 | 32.21 | -3.65 (-1.12%) | 6,061 |
| 16 Jul 2007 | INR | 324 | 329 | 324 | 325.75 | 32.575 | +5.75 (+1.80%) | 2,869 |
| 13 Jul 2007 | INR | 325.5 | 336 | 318.55 | 320 | 32 | -7.05 (-2.16%) | 10,072 |
| 12 Jul 2007 | INR | 327 | 332 | 325 | 327.05 | 32.705 | -2.85 (-0.86%) | 5,503 |
| 11 Jul 2007 | INR | 324.7 | 329.9 | 324 | 329.9 | 32.99 | +3.85 (+1.18%) | 4,396 |
| 10 Jul 2007 | INR | 334.45 | 340 | 325 | 326.05 | 32.605 | -8.35 (-2.50%) | 5,920 |
| 9 Jul 2007 | INR | 335 | 344 | 327 | 334.4 | 33.44 | +5.4 (+1.64%) | 13,759 |
| 6 Jul 2007 | INR | 320 | 337.95 | 320 | 329 | 32.9 | +9.65 (+3.02%) | 8,578 |
| 5 Jul 2007 | INR | 314.95 | 321 | 308 | 319.35 | 31.935 | +6.35 (+2.03%) | 7,640 |
| 4 Jul 2007 | INR | 307.95 | 315 | 302 | 313 | 31.3 | +8.1 (+2.66%) | 4,755 |
| 3 Jul 2007 | INR | 314.05 | 318 | 303.3 | 304.9 | 30.49 | -12.3 (-3.88%) | 5,523 |
| 2 Jul 2007 | INR | 333 | 336 | 315.55 | 317.2 | 31.72 | -12.8 (-3.88%) | 5,355 |
| 29 Jun 2007 | INR | 320 | 332.6 | 317.5 | 330 | 33 | +13.2 (+4.17%) | 22,287 |
| 28 Jun 2007 | INR | 306.05 | 320 | 300.2 | 316.8 | 31.68 | +11.5 (+3.77%) | 15,769 |
| 27 Jun 2007 | INR | 307.15 | 315 | 303.3 | 305.3 | 30.53 | +0.7 (+0.23%) | 13,227 |
| 26 Jun 2007 | INR | 292.25 | 304.6 | 290 | 304.6 | 30.46 | +14.5 (+5.00%) | 51,953 |
| 25 Jun 2007 | INR | 284.95 | 290.35 | 277.05 | 290.1 | 29.01 | +13.55 (+4.90%) | 27,803 |
| 22 Jun 2007 | INR | 294 | 294.9 | 274.9 | 276.55 | 27.655 | -12.8 (-4.42%) | 4,190 |
| 21 Jun 2007 | INR | 281 | 293 | 277.5 | 289.35 | 28.935 | +7.65 (+2.72%) | 2,768 |
| 20 Jun 2007 | INR | 273.65 | 289 | 273.1 | 281.7 | 28.17 | +5.45 (+1.97%) | 2,640 |
| 19 Jun 2007 | INR | 278 | 284 | 268 | 276.25 | 27.625 | +5.25 (+1.94%) | 4,981 |
| 18 Jun 2007 | INR | 290 | 290 | 270.4 | 271 | 27.1 | -12 (-4.24%) | 13,427 |
| 15 Jun 2007 | INR | 290.05 | 295 | 281 | 283 | 28.3 | -10.9 (-3.71%) | 3,533 |
