| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 465 | 486 | 465 | 479.75 | 479.75 | +17.85 (+3.86%) | 1,010,285 |
| 18 Jul 2007 | INR | 468 | 479 | 456.55 | 461.9 | 461.9 | +1.3 (+0.28%) | 449,248 |
| 17 Jul 2007 | INR | 460 | 473 | 458 | 460.6 | 460.6 | +4.6 (+1.01%) | 165,157 |
| 16 Jul 2007 | INR | 454.9 | 460.3 | 450 | 456 | 456 | +6 (+1.33%) | 48,264 |
| 13 Jul 2007 | INR | 455 | 455.9 | 448.3 | 450 | 450 | -1.8 (-0.40%) | 41,454 |
| 12 Jul 2007 | INR | 452.5 | 460 | 450 | 451.8 | 451.8 | +1.45 (+0.32%) | 129,339 |
| 11 Jul 2007 | INR | 448 | 452.8 | 445 | 450.35 | 450.35 | +1.2 (+0.27%) | 244,405 |
| 10 Jul 2007 | INR | 453.95 | 457.7 | 447 | 449.15 | 449.15 | -3.05 (-0.67%) | 48,712 |
| 9 Jul 2007 | INR | 450.5 | 456 | 450.5 | 452.2 | 452.2 | +2.3 (+0.51%) | 19,844 |
| 6 Jul 2007 | INR | 457 | 458.75 | 446.25 | 449.9 | 449.9 | -4.5 (-0.99%) | 152,495 |
| 5 Jul 2007 | INR | 468 | 468 | 445 | 454.4 | 454.4 | -9.05 (-1.95%) | 193,991 |
| 4 Jul 2007 | INR | 458 | 474.95 | 456 | 463.45 | 463.45 | +8.2 (+1.80%) | 271,386 |
| 3 Jul 2007 | INR | 453 | 457.3 | 444 | 455.25 | 455.25 | +6.65 (+1.48%) | 116,113 |
| 2 Jul 2007 | INR | 451 | 455 | 445 | 448.6 | 448.6 | +7.15 (+1.62%) | 259,276 |
| 29 Jun 2007 | INR | 449 | 449 | 440.1 | 441.45 | 441.45 | -4.4 (-0.99%) | 23,007 |
| 28 Jun 2007 | INR | 452.4 | 452.4 | 443.65 | 445.85 | 445.85 | -2.45 (-0.55%) | 24,638 |
| 27 Jun 2007 | INR | 451 | 454 | 447.75 | 448.3 | 448.3 | -4.7 (-1.04%) | 101,371 |
| 26 Jun 2007 | INR | 455 | 457 | 446.1 | 453 | 453 | -1.3 (-0.29%) | 9,897 |
| 25 Jun 2007 | INR | 456 | 461.75 | 453 | 454.3 | 454.3 | -5.35 (-1.16%) | 74,790 |
| 22 Jun 2007 | INR | 462 | 464 | 457 | 459.65 | 459.65 | -0.55 (-0.12%) | 36,666 |
| 21 Jun 2007 | INR | 461.1 | 464.85 | 460 | 460.2 | 460.2 | -0.6 (-0.13%) | 19,050 |
| 20 Jun 2007 | INR | 463 | 466.9 | 460 | 460.8 | 460.8 | -2.1 (-0.45%) | 24,076 |
| 19 Jun 2007 | INR | 461 | 465.9 | 457 | 462.9 | 462.9 | +1.65 (+0.36%) | 26,651 |
| 18 Jun 2007 | INR | 460 | 469 | 456 | 461.25 | 461.25 | +6.65 (+1.46%) | 37,574 |
| 15 Jun 2007 | INR | 465 | 466.95 | 450 | 454.6 | 454.6 | -5.6 (-1.22%) | 56,014 |
| 14 Jun 2007 | INR | 448 | 462 | 445.55 | 460.2 | 460.2 | +15.65 (+3.52%) | 56,841 |
| 13 Jun 2007 | INR | 448 | 448 | 441 | 444.55 | 444.55 | -2.4 (-0.54%) | 33,785 |
| 12 Jun 2007 | INR | 445 | 450.9 | 440 | 446.95 | 446.95 | +6.3 (+1.43%) | 62,939 |
| 11 Jun 2007 | INR | 448.2 | 448.2 | 439.05 | 440.65 | 440.65 | +0.5 (+0.11%) | 36,153 |
| 8 Jun 2007 | INR | 436 | 449 | 436 | 440.15 | 440.15 | +0.75 (+0.17%) | 113,509 |
