| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2007 | INR | 265 | 287 | 264 | 270.2 | 270.2 | +9.2 (+3.52%) | 21,466 |
| 11 Jul 2007 | INR | 250 | 264.25 | 250 | 261 | 261 | +9.95 (+3.96%) | 12,843 |
| 10 Jul 2007 | INR | 258 | 258 | 250 | 251.05 | 251.05 | -4.95 (-1.93%) | 5,021 |
| 9 Jul 2007 | INR | 264.4 | 264.5 | 253 | 256 | 256 | -3.25 (-1.25%) | 11,155 |
| 6 Jul 2007 | INR | 248 | 268.5 | 247 | 259.25 | 259.25 | +10.35 (+4.16%) | 14,655 |
| 5 Jul 2007 | INR | 251.9 | 251.9 | 245 | 248.9 | 248.9 | +1.3 (+0.53%) | 6,301 |
| 4 Jul 2007 | INR | 255 | 263.9 | 241.5 | 247.6 | 247.6 | -8.6 (-3.36%) | 11,864 |
| 3 Jul 2007 | INR | 258 | 264.95 | 231 | 256.2 | 256.2 | +12.85 (+5.28%) | 49,374 |
| 2 Jul 2007 | INR | 235.4 | 243.35 | 235.4 | 243.35 | 243.35 | +10.5 (+4.51%) | 11,378 |
| 29 Jun 2007 | INR | 215 | 235 | 205 | 232.85 | 232.85 | +18.85 (+8.81%) | 1,132,491 |
| 28 Jun 2007 | INR | 215 | 220 | 211.7 | 214 | 214 | -3 (-1.38%) | 76,446 |
| 27 Jun 2007 | INR | 214.95 | 217 | 212.05 | 217 | 217 | +2.05 (+0.95%) | 844 |
| 26 Jun 2007 | INR | 230 | 230 | 213 | 214.95 | 214.95 | -0.05 (-0.02%) | 30,011 |
| 25 Jun 2007 | INR | 209 | 215 | 209 | 215 | 215 | +3.5 (+1.65%) | 1,796 |
| 22 Jun 2007 | INR | 209.4 | 219.95 | 209.4 | 211.5 | 211.5 | -3.5 (-1.63%) | 6,895 |
| 21 Jun 2007 | INR | 215.2 | 219.75 | 215 | 215 | 215 | -3.5 (-1.60%) | 985 |
| 20 Jun 2007 | INR | 223 | 223 | 218.5 | 218.5 | 218.5 | -4.5 (-2.02%) | 1,180 |
| 19 Jun 2007 | INR | 225 | 228 | 217.9 | 223 | 223 | -0.75 (-0.34%) | 1,001 |
| 18 Jun 2007 | INR | 216 | 223.75 | 216 | 223.75 | 223.75 | +7.75 (+3.59%) | 70,161 |
| 15 Jun 2007 | INR | 220 | 220 | 211.25 | 216 | 216 | -2 (-0.92%) | 1,529 |
| 14 Jun 2007 | INR | 213 | 218 | 213 | 218 | 218 | +4 (+1.87%) | 320 |
| 13 Jun 2007 | INR | 209.55 | 215 | 209.55 | 214 | 214 | 0.0 (0.0%) | 4,236 |
| 12 Jun 2007 | INR | 209.25 | 214 | 209.25 | 214 | 214 | -3.95 (-1.81%) | 5,200 |
| 11 Jun 2007 | INR | 216 | 217.95 | 214 | 217.95 | 217.95 | +1.95 (+0.90%) | 7,031 |
| 8 Jun 2007 | INR | 216 | 216.05 | 214.05 | 216 | 216 | -3.3 (-1.50%) | 4,727 |
| 7 Jun 2007 | INR | 218 | 219.5 | 216.8 | 219.3 | 219.3 | +1.3 (+0.60%) | 1,441 |
| 6 Jun 2007 | INR | 219.65 | 219.65 | 216 | 218 | 218 | -0.2 (-0.09%) | 3,558 |
| 5 Jun 2007 | INR | 215.1 | 218.2 | 215 | 218.2 | 218.2 | +0.2 (+0.09%) | 5,520 |
| 4 Jun 2007 | INR | 227 | 228 | 216.8 | 218 | 218 | -2 (-0.91%) | 12,342 |
| 31 May 2007 | INR | 218.8 | 221 | 216.8 | 220 | 220 | +1.3 (+0.59%) | 33,861 |
