| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 274.9 | 287.1 | 270 | 281.65 | 281.65 | +8.2 (+3.00%) | 96,764 |
| 18 Jul 2007 | INR | 269.4 | 276.35 | 257.1 | 273.45 | 273.45 | +9.75 (+3.70%) | 55,109 |
| 17 Jul 2007 | INR | 251 | 263.7 | 251 | 263.7 | 263.7 | +11.7 (+4.64%) | 37,903 |
| 16 Jul 2007 | INR | 249 | 257 | 244.15 | 252 | 252 | +5 (+2.02%) | 21,126 |
| 13 Jul 2007 | INR | 255.05 | 257.5 | 245 | 247 | 247 | -5 (-1.98%) | 29,736 |
| 12 Jul 2007 | INR | 255 | 268.95 | 252 | 252 | 252 | -4.15 (-1.62%) | 40,689 |
| 11 Jul 2007 | INR | 260 | 263 | 251.55 | 256.15 | 256.15 | -1.3 (-0.50%) | 31,742 |
| 10 Jul 2007 | INR | 247.1 | 258.3 | 240 | 257.45 | 257.45 | +11.45 (+4.65%) | 79,232 |
| 9 Jul 2007 | INR | 255 | 255 | 242.1 | 246 | 246 | -7.05 (-2.79%) | 16,190 |
| 6 Jul 2007 | INR | 253 | 259.95 | 250 | 253.05 | 253.05 | -0.95 (-0.37%) | 24,223 |
| 5 Jul 2007 | INR | 262.95 | 262.95 | 247.55 | 254 | 254 | -6.5 (-2.50%) | 24,382 |
| 4 Jul 2007 | INR | 269.95 | 269.95 | 257.25 | 260.5 | 260.5 | +3.4 (+1.32%) | 104,473 |
| 3 Jul 2007 | INR | 232.7 | 257.1 | 232.7 | 257.1 | 257.1 | +12.2 (+4.98%) | 95,347 |
| 2 Jul 2007 | INR | 261 | 261 | 244.9 | 244.9 | 244.9 | -12.85 (-4.99%) | 22,363 |
| 29 Jun 2007 | INR | 257.7 | 264 | 254 | 257.75 | 257.75 | +4.95 (+1.96%) | 72,906 |
| 28 Jun 2007 | INR | 252.8 | 252.8 | 241.1 | 252.8 | 252.8 | +12 (+4.98%) | 79,918 |
| 27 Jun 2007 | INR | 233.5 | 240.8 | 229.25 | 240.8 | 240.8 | +10.7 (+4.65%) | 90,460 |
| 26 Jun 2007 | INR | 220 | 230.1 | 212.6 | 230.1 | 230.1 | +10.95 (+5.00%) | 106,687 |
| 25 Jun 2007 | INR | 229.05 | 229.05 | 210.25 | 219.15 | 219.15 | +1 (+0.46%) | 214,240 |
| 22 Jun 2007 | INR | 216.8 | 218.15 | 216.8 | 218.15 | 218.15 | +10.35 (+4.98%) | 37,675 |
| 21 Jun 2007 | INR | 201.7 | 207.8 | 196.25 | 207.8 | 207.8 | +9.7 (+4.90%) | 62,390 |
| 20 Jun 2007 | INR | 193 | 198.1 | 190.05 | 198.1 | 198.1 | +13.1 (+7.08%) | 100,139 |
| 19 Jun 2007 | INR | 191.6 | 191.6 | 173.5 | 185 | 185 | +2.5 (+1.37%) | 81,338 |
| 18 Jun 2007 | INR | 178 | 182.5 | 178 | 182.5 | 182.5 | +8.65 (+4.98%) | 12,636 |
| 15 Jun 2007 | INR | 165.75 | 174.55 | 158 | 173.85 | 173.85 | +7.6 (+4.57%) | 61,883 |
| 14 Jun 2007 | INR | 176.9 | 176.9 | 165.8 | 166.25 | 166.25 | -8.2 (-4.70%) | 71,546 |
| 13 Jun 2007 | INR | 183 | 184 | 174.45 | 174.45 | 174.45 | -9.15 (-4.98%) | 25,232 |
| 12 Jun 2007 | INR | 193.5 | 193.5 | 183.6 | 183.6 | 183.6 | -9.65 (-4.99%) | 25,513 |
| 11 Jun 2007 | INR | 195.9 | 202.25 | 191 | 193.25 | 193.25 | -0.4 (-0.21%) | 92,276 |
| 8 Jun 2007 | INR | 185.25 | 199 | 185 | 193.65 | 193.65 | +4.1 (+2.16%) | 163,963 |
