| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | INR | 244.5 | 246.9 | 236.15 | 237.45 | 237.45 | -5.5 (-2.26%) | 162,346 |
| 16 Jul 2007 | INR | 247 | 250.95 | 242.1 | 242.95 | 242.95 | -2.4 (-0.98%) | 165,081 |
| 13 Jul 2007 | INR | 254.85 | 257.7 | 243.5 | 245.35 | 245.35 | -6.1 (-2.43%) | 401,243 |
| 12 Jul 2007 | INR | 244.9 | 253 | 243 | 251.45 | 251.45 | +9.55 (+3.95%) | 350,661 |
| 11 Jul 2007 | INR | 240 | 245.5 | 238.4 | 241.9 | 241.9 | -0.9 (-0.37%) | 196,869 |
| 10 Jul 2007 | INR | 249 | 249.95 | 241.6 | 242.8 | 242.8 | -5.65 (-2.27%) | 169,300 |
| 9 Jul 2007 | INR | 250.45 | 253 | 247.5 | 248.45 | 248.45 | +0.75 (+0.30%) | 225,019 |
| 6 Jul 2007 | INR | 251.7 | 256.5 | 246.5 | 247.7 | 247.7 | -3.05 (-1.22%) | 320,795 |
| 5 Jul 2007 | INR | 260.9 | 260.9 | 244.25 | 250.75 | 250.75 | -7.75 (-3.00%) | 455,324 |
| 4 Jul 2007 | INR | 260 | 262.75 | 252 | 258.5 | 258.5 | +0.8 (+0.31%) | 821,261 |
| 3 Jul 2007 | INR | 247 | 259.1 | 243.55 | 257.7 | 257.7 | +12.55 (+5.12%) | 1,160,501 |
| 2 Jul 2007 | INR | 243 | 246.8 | 240.1 | 245.15 | 245.15 | +4.6 (+1.91%) | 396,143 |
| 29 Jun 2007 | INR | 237.05 | 245.35 | 236.75 | 240.55 | 240.55 | +5.5 (+2.34%) | 569,042 |
| 28 Jun 2007 | INR | 238.9 | 242.8 | 233.5 | 235.05 | 235.05 | -2.1 (-0.89%) | 423,008 |
| 27 Jun 2007 | INR | 235 | 239.9 | 230.25 | 237.15 | 237.15 | +4.1 (+1.76%) | 447,757 |
| 26 Jun 2007 | INR | 232 | 236.9 | 231.3 | 233.05 | 233.05 | +1.3 (+0.56%) | 173,533 |
| 25 Jun 2007 | INR | 237 | 238.65 | 230.7 | 231.75 | 231.75 | -5.6 (-2.36%) | 275,372 |
| 22 Jun 2007 | INR | 235.5 | 243.5 | 233.2 | 237.35 | 237.35 | +2.65 (+1.13%) | 442,190 |
| 21 Jun 2007 | INR | 241 | 241.4 | 232.1 | 234.7 | 234.7 | -5.25 (-2.19%) | 272,613 |
| 20 Jun 2007 | INR | 239 | 243.4 | 235.55 | 239.95 | 239.95 | +2.4 (+1.01%) | 660,481 |
| 19 Jun 2007 | INR | 232.9 | 239.1 | 227.15 | 237.55 | 237.55 | +5.1 (+2.19%) | 970,688 |
| 18 Jun 2007 | INR | 250 | 250 | 231.1 | 232.45 | 232.45 | -13.8 (-5.60%) | 570,165 |
| 15 Jun 2007 | INR | 251.55 | 254.7 | 244 | 246.25 | 246.25 | -1.5 (-0.61%) | 896,029 |
| 14 Jun 2007 | INR | 241 | 251.85 | 238.25 | 247.75 | 247.75 | +11.2 (+4.73%) | 939,230 |
| 13 Jun 2007 | INR | 240.1 | 245.8 | 234.1 | 236.55 | 236.55 | -0.7 (-0.30%) | 1,246,695 |
| 12 Jun 2007 | INR | 225.4 | 244 | 222.2 | 237.25 | 237.25 | +12.6 (+5.61%) | 1,872,350 |
| 11 Jun 2007 | INR | 223 | 231.2 | 222.3 | 224.65 | 224.65 | +3.85 (+1.74%) | 1,067,344 |
| 8 Jun 2007 | INR | 218 | 227.4 | 214.5 | 220.8 | 220.8 | +1.9 (+0.87%) | 1,076,091 |
| 7 Jun 2007 | INR | 210 | 223.9 | 210 | 218.9 | 218.9 | +6 (+2.82%) | 1,180,169 |
| 6 Jun 2007 | INR | 211.4 | 224.35 | 211 | 212.9 | 212.9 | +3 (+1.43%) | 992,615 |
