| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 568.5 | 586.9 | 568.2 | 579.3 | 579.3 | +12.1 (+2.13%) | 2,615,034 |
| 18 Jul 2007 | INR | 560 | 571.4 | 556.05 | 567.2 | 567.2 | +6.4 (+1.14%) | 1,404,318 |
| 17 Jul 2007 | INR | 574 | 579.7 | 559.3 | 560.8 | 560.8 | -13.25 (-2.31%) | 1,530,413 |
| 16 Jul 2007 | INR | 559 | 577.4 | 557 | 574.05 | 574.05 | +19.35 (+3.49%) | 2,964,352 |
| 13 Jul 2007 | INR | 565 | 572 | 552.8 | 554.7 | 554.7 | -6.8 (-1.21%) | 1,723,113 |
| 12 Jul 2007 | INR | 544 | 565.5 | 543 | 561.5 | 561.5 | +21.8 (+4.04%) | 1,276,936 |
| 11 Jul 2007 | INR | 541 | 549.95 | 536 | 539.7 | 539.7 | -2.95 (-0.54%) | 644,521 |
| 10 Jul 2007 | INR | 553.5 | 554.5 | 540.2 | 542.65 | 542.65 | -9.7 (-1.76%) | 725,380 |
| 9 Jul 2007 | INR | 552 | 559.8 | 550.5 | 552.35 | 552.35 | +1.85 (+0.34%) | 657,888 |
| 6 Jul 2007 | INR | 544 | 565.25 | 544 | 550.5 | 550.5 | +5.45 (+1.00%) | 2,569,811 |
| 5 Jul 2007 | INR | 541.95 | 552.4 | 527.1 | 545.05 | 545.05 | +3.1 (+0.57%) | 1,500,139 |
| 4 Jul 2007 | INR | 538.05 | 544 | 533.25 | 541.95 | 541.95 | +5.35 (+1.00%) | 1,369,968 |
| 3 Jul 2007 | INR | 532 | 540 | 532 | 536.6 | 536.6 | +6.9 (+1.30%) | 1,058,099 |
| 2 Jul 2007 | INR | 520 | 534 | 519 | 529.7 | 529.7 | +12.65 (+2.45%) | 1,515,094 |
| 29 Jun 2007 | INR | 512 | 520.95 | 474.95 | 517.05 | 517.05 | +6.85 (+1.34%) | 878,730 |
| 28 Jun 2007 | INR | 517 | 519.5 | 507.15 | 510.2 | 510.2 | -4.75 (-0.92%) | 1,472,039 |
| 27 Jun 2007 | INR | 528 | 528 | 513.15 | 514.95 | 514.95 | -10.8 (-2.05%) | 1,011,689 |
| 26 Jun 2007 | INR | 528.25 | 528.25 | 520 | 525.75 | 525.75 | +3.25 (+0.62%) | 1,280,629 |
| 25 Jun 2007 | INR | 516.25 | 524.9 | 509.7 | 522.5 | 522.5 | +9.4 (+1.83%) | 883,461 |
| 22 Jun 2007 | INR | 519.65 | 523.9 | 510.7 | 513.1 | 513.1 | -4.05 (-0.78%) | 2,220,915 |
| 21 Jun 2007 | INR | 505 | 519.1 | 505 | 517.15 | 517.15 | +11.25 (+2.22%) | 1,398,152 |
| 20 Jun 2007 | INR | 505 | 512 | 501.15 | 505.9 | 505.9 | +2.3 (+0.46%) | 852,565 |
| 19 Jun 2007 | INR | 489.1 | 505.2 | 485.55 | 503.6 | 503.6 | +15 (+3.07%) | 814,668 |
| 18 Jun 2007 | INR | 485.15 | 499.9 | 485.15 | 488.6 | 488.6 | -4.4 (-0.89%) | 730,789 |
| 15 Jun 2007 | INR | 495 | 501.95 | 491.25 | 493 | 493 | +1.75 (+0.36%) | 829,959 |
| 14 Jun 2007 | INR | 489.9 | 494.75 | 488.1 | 491.25 | 491.25 | +5.75 (+1.18%) | 914,395 |
| 13 Jun 2007 | INR | 506.15 | 506.15 | 482.5 | 485.5 | 485.5 | -12.25 (-2.46%) | 980,608 |
| 12 Jun 2007 | INR | 507.3 | 508.9 | 485.6 | 497.75 | 497.75 | -7.2 (-1.43%) | 2,000,856 |
| 11 Jun 2007 | INR | 517 | 525 | 502.7 | 504.95 | 504.95 | -11.25 (-2.18%) | 1,196,754 |
| 8 Jun 2007 | INR | 512.5 | 525 | 511.35 | 516.2 | 516.2 | -3.5 (-0.67%) | 1,690,363 |
