| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 274.7 | 274.7 | 267 | 272 | 27.2 | +1.15 (+0.42%) | 11,330 |
| 17 Jul 2007 | INR | 284 | 284 | 270 | 270.85 | 27.085 | -13.55 (-4.76%) | 13,997 |
| 16 Jul 2007 | INR | 289 | 291.7 | 282 | 284.4 | 28.44 | +2.2 (+0.78%) | 8,294 |
| 13 Jul 2007 | INR | 283.2 | 285.45 | 281 | 282.2 | 28.22 | -4.9 (-1.71%) | 4,306 |
| 12 Jul 2007 | INR | 284 | 288.95 | 283.6 | 287.1 | 28.71 | +3.8 (+1.34%) | 3,729 |
| 11 Jul 2007 | INR | 284.25 | 286 | 282.3 | 283.3 | 28.33 | -2.15 (-0.75%) | 3,091 |
| 10 Jul 2007 | INR | 285 | 286.75 | 284.05 | 285.45 | 28.545 | +0.45 (+0.16%) | 1,915 |
| 9 Jul 2007 | INR | 290 | 290 | 283.05 | 285 | 28.5 | +1.75 (+0.62%) | 3,499 |
| 6 Jul 2007 | INR | 283 | 290.5 | 283 | 283.25 | 28.325 | -5.45 (-1.89%) | 5,727 |
| 5 Jul 2007 | INR | 288 | 290.95 | 282.6 | 288.7 | 28.87 | +0.15 (+0.05%) | 3,931 |
| 4 Jul 2007 | INR | 294 | 296 | 287 | 288.55 | 28.855 | -2.9 (-1.00%) | 4,244 |
| 3 Jul 2007 | INR | 298.5 | 298.5 | 285 | 291.45 | 29.145 | +7.1 (+2.50%) | 6,706 |
| 2 Jul 2007 | INR | 294.5 | 294.5 | 281.25 | 284.35 | 28.435 | +1.95 (+0.69%) | 3,037 |
| 29 Jun 2007 | INR | 285.45 | 285.45 | 282.25 | 282.4 | 28.24 | -0.4 (-0.14%) | 2,137 |
| 28 Jun 2007 | INR | 287.8 | 288 | 281.15 | 282.8 | 28.28 | -0.55 (-0.19%) | 2,773 |
| 27 Jun 2007 | INR | 284.95 | 285.6 | 282.25 | 283.35 | 28.335 | +1.2 (+0.43%) | 1,882 |
| 26 Jun 2007 | INR | 284.1 | 286.8 | 281.35 | 282.15 | 28.215 | -2.2 (-0.77%) | 5,099 |
| 25 Jun 2007 | INR | 293.05 | 294.75 | 283.55 | 284.35 | 28.435 | -7.9 (-2.70%) | 5,052 |
| 22 Jun 2007 | INR | 290.1 | 295.9 | 290.1 | 292.25 | 29.225 | -1.55 (-0.53%) | 1,374 |
| 21 Jun 2007 | INR | 292.1 | 296 | 291.2 | 293.8 | 29.38 | -1.45 (-0.49%) | 1,361 |
| 20 Jun 2007 | INR | 292.05 | 299 | 292 | 295.25 | 29.525 | +1.25 (+0.43%) | 5,375 |
| 19 Jun 2007 | INR | 291 | 294.9 | 287.75 | 294 | 29.4 | +3.4 (+1.17%) | 1,181 |
| 18 Jun 2007 | INR | 292.7 | 292.7 | 286 | 290.6 | 29.06 | +5.45 (+1.91%) | 932 |
| 15 Jun 2007 | INR | 283.05 | 290 | 283 | 285.15 | 28.515 | -1.35 (-0.47%) | 2,739 |
| 14 Jun 2007 | INR | 285 | 288 | 285 | 286.5 | 28.65 | +4.5 (+1.60%) | 701 |
| 13 Jun 2007 | INR | 282 | 287 | 280.75 | 282 | 28.2 | -3.3 (-1.16%) | 3,323 |
| 12 Jun 2007 | INR | 297.1 | 297.1 | 282.15 | 285.3 | 28.53 | -13.7 (-4.58%) | 3,974 |
| 11 Jun 2007 | INR | 293.15 | 302.95 | 293.15 | 299 | 29.9 | +5.7 (+1.94%) | 6,147 |
| 8 Jun 2007 | INR | 296 | 299.95 | 288 | 293.3 | 29.33 | -5.45 (-1.82%) | 4,603 |
| 7 Jun 2007 | INR | 296.3 | 320 | 295 | 298.75 | 29.875 | +1.1 (+0.37%) | 4,297 |
