| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | INR | 476.55 | 485 | 458 | 459.4 | 459.4 | -14.5 (-3.06%) | 36,565 |
| 16 Jul 2007 | INR | 465.5 | 482.5 | 463.2 | 473.9 | 473.9 | +10.9 (+2.35%) | 34,902 |
| 13 Jul 2007 | INR | 481 | 485.95 | 460.6 | 463 | 463 | -10.7 (-2.26%) | 45,033 |
| 12 Jul 2007 | INR | 465 | 477.8 | 458.8 | 473.7 | 473.7 | +16.9 (+3.70%) | 66,299 |
| 11 Jul 2007 | INR | 445 | 464 | 445 | 456.8 | 456.8 | +5.1 (+1.13%) | 40,041 |
| 10 Jul 2007 | INR | 449.9 | 463.25 | 441 | 451.7 | 451.7 | +15.7 (+3.60%) | 133,457 |
| 9 Jul 2007 | INR | 423 | 440 | 420 | 436 | 436 | +17.7 (+4.23%) | 110,811 |
| 6 Jul 2007 | INR | 404 | 440 | 395 | 418.3 | 418.3 | +18.2 (+4.55%) | 131,396 |
| 5 Jul 2007 | INR | 413 | 413.4 | 398.7 | 400.1 | 400.1 | -11.9 (-2.89%) | 28,762 |
| 4 Jul 2007 | INR | 414.95 | 415.4 | 403 | 412 | 412 | +2.2 (+0.54%) | 14,037 |
| 3 Jul 2007 | INR | 411.9 | 414 | 408 | 409.8 | 409.8 | +3.3 (+0.81%) | 11,752 |
| 2 Jul 2007 | INR | 413.85 | 420 | 405 | 406.5 | 406.5 | -2.35 (-0.57%) | 43,539 |
| 29 Jun 2007 | INR | 409.7 | 424.95 | 406.15 | 408.85 | 408.85 | +3.7 (+0.91%) | 50,513 |
| 28 Jun 2007 | INR | 410 | 416.7 | 403 | 405.15 | 405.15 | +0.4 (+0.10%) | 20,889 |
| 27 Jun 2007 | INR | 415 | 418 | 403 | 404.75 | 404.75 | -5.45 (-1.33%) | 21,212 |
| 26 Jun 2007 | INR | 421 | 432 | 410.2 | 410.2 | 410.2 | -6.95 (-1.67%) | 75,137 |
| 25 Jun 2007 | INR | 392.6 | 432.6 | 391 | 417.15 | 417.15 | +27 (+6.92%) | 205,937 |
| 22 Jun 2007 | INR | 390 | 399 | 389 | 390.15 | 390.15 | +1.4 (+0.36%) | 31,180 |
| 21 Jun 2007 | INR | 371.45 | 394 | 368.05 | 388.75 | 388.75 | +17.75 (+4.78%) | 59,151 |
| 20 Jun 2007 | INR | 363 | 376 | 363 | 371 | 371 | +5.8 (+1.59%) | 16,304 |
| 19 Jun 2007 | INR | 372 | 373.9 | 362.05 | 365.2 | 365.2 | -6.7 (-1.80%) | 13,953 |
| 18 Jun 2007 | INR | 370 | 379 | 364 | 371.9 | 371.9 | +7.2 (+1.97%) | 63,684 |
| 15 Jun 2007 | INR | 336.2 | 369 | 336.2 | 364.7 | 364.7 | +18.45 (+5.33%) | 49,339 |
| 14 Jun 2007 | INR | 341.5 | 349.8 | 339 | 346.25 | 346.25 | +9.3 (+2.76%) | 13,896 |
| 13 Jun 2007 | INR | 338.9 | 343.7 | 332 | 336.95 | 336.95 | +1.45 (+0.43%) | 11,808 |
| 12 Jun 2007 | INR | 340.5 | 342.5 | 331.15 | 335.5 | 335.5 | -6 (-1.76%) | 11,601 |
| 11 Jun 2007 | INR | 347.8 | 351 | 340 | 341.5 | 341.5 | -2.15 (-0.63%) | 10,656 |
| 8 Jun 2007 | INR | 342.15 | 352 | 341.65 | 343.65 | 343.65 | -6.7 (-1.91%) | 8,949 |
| 7 Jun 2007 | INR | 353.5 | 355 | 348 | 350.35 | 350.35 | +0.05 (+0.01%) | 10,085 |
| 6 Jun 2007 | INR | 365 | 365 | 349 | 350.3 | 350.3 | -11.75 (-3.25%) | 11,828 |
