| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 290 | 295 | 279 | 280.1 | 280.1 | -9.45 (-3.26%) | 17,777 |
| 12 Jul 2007 | INR | 289 | 296.5 | 282.05 | 289.55 | 289.55 | +7.45 (+2.64%) | 13,720 |
| 11 Jul 2007 | INR | 281 | 295 | 281 | 282.1 | 282.1 | -0.4 (-0.14%) | 6,446 |
| 10 Jul 2007 | INR | 299 | 302 | 281.5 | 282.5 | 282.5 | -16.25 (-5.44%) | 11,445 |
| 9 Jul 2007 | INR | 295 | 311 | 290 | 298.75 | 298.75 | +4.9 (+1.67%) | 20,950 |
| 6 Jul 2007 | INR | 281.5 | 300.05 | 281 | 293.85 | 293.85 | +22.75 (+8.39%) | 13,465 |
| 5 Jul 2007 | INR | 262.05 | 276.85 | 262.05 | 271.1 | 271.1 | -1.9 (-0.70%) | 4,678 |
| 4 Jul 2007 | INR | 280 | 280 | 265.3 | 273 | 273 | +3.45 (+1.28%) | 1,200 |
| 3 Jul 2007 | INR | 292 | 297 | 269.55 | 269.55 | 269.55 | -15.35 (-5.39%) | 11,991 |
| 2 Jul 2007 | INR | 277 | 289.55 | 277 | 284.9 | 284.9 | +4.9 (+1.75%) | 2,367 |
| 29 Jun 2007 | INR | 280 | 280.25 | 270 | 280 | 280 | 0.0 (0.0%) | 2,215 |
| 28 Jun 2007 | INR | 280 | 288 | 280 | 280 | 280 | 0.0 (0.0%) | 1,059 |
| 27 Jun 2007 | INR | 287 | 288.9 | 280 | 280 | 280 | -3.85 (-1.36%) | 2,201 |
| 26 Jun 2007 | INR | 285.9 | 287.7 | 280 | 283.85 | 283.85 | +4.05 (+1.45%) | 8,239 |
| 25 Jun 2007 | INR | 295.8 | 295.8 | 276.25 | 279.8 | 279.8 | -9.2 (-3.18%) | 3,651 |
| 22 Jun 2007 | INR | 301 | 301 | 285.55 | 289 | 289 | -11 (-3.67%) | 7,740 |
| 21 Jun 2007 | INR | 297 | 302.5 | 297 | 300 | 300 | +4.45 (+1.51%) | 12,267 |
| 20 Jun 2007 | INR | 295 | 301 | 294 | 295.55 | 295.55 | -2.55 (-0.86%) | 11,783 |
| 19 Jun 2007 | INR | 291.05 | 303.75 | 291.05 | 298.1 | 298.1 | +2.6 (+0.88%) | 5,907 |
| 18 Jun 2007 | INR | 306.35 | 310.55 | 295.5 | 295.5 | 295.5 | -10.15 (-3.32%) | 11,511 |
| 15 Jun 2007 | INR | 300 | 310 | 297 | 305.65 | 305.65 | +8.85 (+2.98%) | 13,837 |
| 14 Jun 2007 | INR | 302.2 | 312 | 293.1 | 296.8 | 296.8 | +0.3 (+0.10%) | 11,004 |
| 13 Jun 2007 | INR | 292.9 | 305.5 | 292.9 | 296.5 | 296.5 | -5.45 (-1.80%) | 16,695 |
| 12 Jun 2007 | INR | 311.8 | 317 | 295 | 301.95 | 301.95 | -11.25 (-3.59%) | 43,909 |
| 11 Jun 2007 | INR | 337.6 | 337.6 | 305 | 313.2 | 313.2 | -13.4 (-4.10%) | 132,826 |
| 8 Jun 2007 | INR | 295 | 334 | 291.1 | 326.6 | 326.6 | +36.1 (+12.43%) | 181,366 |
| 7 Jun 2007 | INR | 301 | 309.9 | 276.15 | 290.5 | 290.5 | +9.3 (+3.31%) | 261,127 |
| 6 Jun 2007 | INR | 245 | 281.2 | 243.9 | 281.2 | 281.2 | +46.25 (+19.69%) | 125,647 |
| 5 Jun 2007 | INR | 244 | 247 | 230.25 | 234.95 | 234.95 | +1.95 (+0.84%) | 5,229 |
| 4 Jun 2007 | INR | 230 | 237.9 | 230 | 233 | 233 | +6.35 (+2.80%) | 4,937 |
