| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 367 | 376 | 365.05 | 374.2 | 74.84 | +9.35 (+2.56%) | 11,821 |
| 18 Jul 2007 | INR | 366 | 377 | 360.25 | 364.85 | 72.97 | -1.25 (-0.34%) | 7,454 |
| 17 Jul 2007 | INR | 370 | 374 | 364 | 366.1 | 73.22 | -6.15 (-1.65%) | 9,654 |
| 16 Jul 2007 | INR | 380 | 381 | 371.1 | 372.25 | 74.45 | -4.4 (-1.17%) | 13,213 |
| 13 Jul 2007 | INR | 384 | 384 | 370 | 376.65 | 75.33 | -2.9 (-0.76%) | 19,960 |
| 12 Jul 2007 | INR | 375.5 | 385 | 375.5 | 379.55 | 75.91 | +8.4 (+2.26%) | 28,442 |
| 11 Jul 2007 | INR | 362.5 | 380.75 | 362.5 | 371.15 | 74.23 | -1.75 (-0.47%) | 11,058 |
| 10 Jul 2007 | INR | 380 | 384 | 371 | 372.9 | 74.58 | -6.2 (-1.64%) | 10,016 |
| 9 Jul 2007 | INR | 393.9 | 397 | 375.25 | 379.1 | 75.82 | -2.05 (-0.54%) | 27,334 |
| 6 Jul 2007 | INR | 355 | 409 | 355 | 381.15 | 76.23 | +24.1 (+6.75%) | 92,996 |
| 5 Jul 2007 | INR | 364.05 | 369 | 354 | 357.05 | 71.41 | -8.95 (-2.45%) | 5,592 |
| 4 Jul 2007 | INR | 369 | 370 | 361 | 366 | 73.2 | -0.4 (-0.11%) | 5,925 |
| 3 Jul 2007 | INR | 374 | 374 | 363 | 366.4 | 73.28 | -2.7 (-0.73%) | 6,292 |
| 2 Jul 2007 | INR | 366 | 371 | 362 | 369.1 | 73.82 | +8.55 (+2.37%) | 13,712 |
| 29 Jun 2007 | INR | 367.4 | 367.4 | 358.25 | 360.55 | 72.11 | -0.6 (-0.17%) | 10,693 |
| 28 Jun 2007 | INR | 382.8 | 382.8 | 358.1 | 361.15 | 72.23 | -12.95 (-3.46%) | 18,833 |
| 27 Jun 2007 | INR | 374 | 378.95 | 367.5 | 374.1 | 74.82 | +5 (+1.35%) | 59,263 |
| 26 Jun 2007 | INR | 370.1 | 377 | 367 | 369.1 | 73.82 | -1.45 (-0.39%) | 5,255 |
| 25 Jun 2007 | INR | 367 | 372.9 | 366 | 370.55 | 74.11 | -0.3 (-0.08%) | 6,830 |
| 22 Jun 2007 | INR | 381.8 | 381.9 | 368.1 | 370.85 | 74.17 | -5.85 (-1.55%) | 12,322 |
| 21 Jun 2007 | INR | 375.65 | 390 | 375 | 376.7 | 75.34 | +4.95 (+1.33%) | 19,578 |
| 20 Jun 2007 | INR | 375 | 378 | 368 | 371.75 | 74.35 | -1.55 (-0.42%) | 23,360 |
| 19 Jun 2007 | INR | 362 | 377 | 360 | 373.3 | 74.66 | +12.2 (+3.38%) | 19,287 |
| 18 Jun 2007 | INR | 382 | 392 | 359 | 361.1 | 72.22 | -26.7 (-6.88%) | 41,474 |
| 15 Jun 2007 | INR | 396.75 | 396.75 | 386.2 | 387.8 | 77.56 | +0.25 (+0.06%) | 19,187 |
| 14 Jun 2007 | INR | 388 | 396 | 385.1 | 387.55 | 77.51 | +2.6 (+0.68%) | 16,462 |
| 13 Jun 2007 | INR | 385 | 399 | 381.25 | 384.95 | 76.99 | -0.6 (-0.16%) | 18,647 |
| 12 Jun 2007 | INR | 401 | 404 | 380 | 385.55 | 77.11 | -9.2 (-2.33%) | 38,038 |
| 11 Jun 2007 | INR | 395 | 414.9 | 388.5 | 394.75 | 78.95 | +12.25 (+3.20%) | 92,378 |
| 8 Jun 2007 | INR | 367.5 | 396 | 367.5 | 382.5 | 76.5 | +11.2 (+3.02%) | 50,805 |
