| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 224.85 | 238.5 | 222.5 | 226 | 226 | +4.6 (+2.08%) | 78,951 |
| 18 Jul 2007 | INR | 217.6 | 226 | 217.55 | 221.4 | 221.4 | +3.75 (+1.72%) | 14,583 |
| 17 Jul 2007 | INR | 223.95 | 227 | 216.35 | 217.65 | 217.65 | -3.75 (-1.69%) | 12,656 |
| 16 Jul 2007 | INR | 224.3 | 228.95 | 219.35 | 221.4 | 221.4 | +0.4 (+0.18%) | 23,261 |
| 13 Jul 2007 | INR | 217.8 | 229.95 | 215 | 221 | 221 | +6.95 (+3.25%) | 70,523 |
| 12 Jul 2007 | INR | 213 | 216.5 | 210.2 | 214.05 | 214.05 | +3 (+1.42%) | 5,720 |
| 11 Jul 2007 | INR | 216 | 217.9 | 210.15 | 211.05 | 211.05 | -2.75 (-1.29%) | 4,247 |
| 10 Jul 2007 | INR | 212 | 221 | 212 | 213.8 | 213.8 | -1.3 (-0.60%) | 7,651 |
| 9 Jul 2007 | INR | 211 | 219 | 209.1 | 215.1 | 215.1 | +6.65 (+3.19%) | 24,242 |
| 6 Jul 2007 | INR | 210 | 214 | 207 | 208.45 | 208.45 | -1.15 (-0.55%) | 4,340 |
| 5 Jul 2007 | INR | 217.5 | 220 | 208.1 | 209.6 | 209.6 | -8.6 (-3.94%) | 10,449 |
| 4 Jul 2007 | INR | 213.95 | 219.9 | 212 | 218.2 | 218.2 | +5.7 (+2.68%) | 32,251 |
| 3 Jul 2007 | INR | 213.5 | 213.5 | 208.5 | 212.5 | 212.5 | +4 (+1.92%) | 8,819 |
| 2 Jul 2007 | INR | 210.1 | 211.45 | 207.1 | 208.5 | 208.5 | +0.8 (+0.39%) | 3,115 |
| 29 Jun 2007 | INR | 206 | 211 | 203.5 | 207.7 | 207.7 | +3.6 (+1.76%) | 4,842 |
| 28 Jun 2007 | INR | 206.4 | 206.45 | 202.1 | 204.1 | 204.1 | -0.9 (-0.44%) | 3,122 |
| 27 Jun 2007 | INR | 208.5 | 208.8 | 203 | 205 | 205 | +0.35 (+0.17%) | 5,759 |
| 26 Jun 2007 | INR | 213.95 | 213.95 | 202.5 | 204.65 | 204.65 | -5.8 (-2.76%) | 9,288 |
| 25 Jun 2007 | INR | 211 | 216 | 209.05 | 210.45 | 210.45 | -1.15 (-0.54%) | 3,397 |
| 22 Jun 2007 | INR | 214.3 | 214.35 | 211 | 211.6 | 211.6 | +0.15 (+0.07%) | 3,303 |
| 21 Jun 2007 | INR | 215.5 | 216 | 210.2 | 211.45 | 211.45 | +0.05 (+0.02%) | 9,095 |
| 20 Jun 2007 | INR | 216.85 | 219.8 | 210 | 211.4 | 211.4 | -2.05 (-0.96%) | 9,276 |
| 19 Jun 2007 | INR | 215.5 | 217 | 212.05 | 213.45 | 213.45 | -2.4 (-1.11%) | 5,297 |
| 18 Jun 2007 | INR | 221.5 | 222 | 215.05 | 215.85 | 215.85 | -1.5 (-0.69%) | 5,345 |
| 15 Jun 2007 | INR | 226 | 227.6 | 216.25 | 217.35 | 217.35 | -6.6 (-2.95%) | 14,751 |
| 14 Jun 2007 | INR | 220.9 | 232.5 | 218.7 | 223.95 | 223.95 | +6.55 (+3.01%) | 63,197 |
| 13 Jun 2007 | INR | 211.05 | 218.85 | 211.05 | 217.4 | 217.4 | +1.05 (+0.49%) | 7,024 |
| 12 Jun 2007 | INR | 222.5 | 222.5 | 212.05 | 216.35 | 216.35 | -4 (-1.82%) | 18,702 |
| 11 Jun 2007 | INR | 222 | 225 | 217.4 | 220.35 | 220.35 | +5.95 (+2.78%) | 26,489 |
| 8 Jun 2007 | INR | 215 | 220.75 | 201.2 | 214.4 | 214.4 | -2.35 (-1.08%) | 25,254 |
