| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 196 | 200.7 | 192 | 193.65 | 193.65 | +0.75 (+0.39%) | 17,534 |
| 18 Jul 2007 | INR | 200 | 200 | 189.75 | 192.9 | 192.9 | -6.7 (-3.36%) | 42,092 |
| 17 Jul 2007 | INR | 200.3 | 204.9 | 197.2 | 199.6 | 199.6 | -0.35 (-0.18%) | 29,927 |
| 16 Jul 2007 | INR | 209 | 209 | 199 | 199.95 | 199.95 | -3.15 (-1.55%) | 12,337 |
| 13 Jul 2007 | INR | 214 | 214.5 | 203.1 | 203.1 | 203.1 | -5.95 (-2.85%) | 25,205 |
| 12 Jul 2007 | INR | 214.9 | 214.9 | 206.45 | 209.05 | 209.05 | -2.65 (-1.25%) | 20,392 |
| 11 Jul 2007 | INR | 210 | 217 | 207 | 211.7 | 211.7 | +1.2 (+0.57%) | 9,839 |
| 10 Jul 2007 | INR | 218 | 219 | 209.05 | 210.5 | 210.5 | -8 (-3.66%) | 9,502 |
| 9 Jul 2007 | INR | 230 | 230 | 215.1 | 218.5 | 218.5 | -6.45 (-2.87%) | 39,446 |
| 6 Jul 2007 | INR | 205 | 225.4 | 202.25 | 224.95 | 224.95 | +20 (+9.76%) | 118,309 |
| 5 Jul 2007 | INR | 207 | 207 | 203 | 204.95 | 204.95 | -2.7 (-1.30%) | 9,324 |
| 4 Jul 2007 | INR | 214 | 215 | 205.5 | 207.65 | 207.65 | -6.35 (-2.97%) | 6,177 |
| 3 Jul 2007 | INR | 220 | 221.95 | 212 | 214 | 214 | -3 (-1.38%) | 9,976 |
| 2 Jul 2007 | INR | 218 | 219 | 215 | 217 | 217 | -1.9 (-0.87%) | 39,470 |
| 29 Jun 2007 | INR | 215 | 220.55 | 215 | 218.9 | 218.9 | +5.8 (+2.72%) | 17,829 |
| 28 Jun 2007 | INR | 218 | 218 | 209 | 213.1 | 213.1 | +0.55 (+0.26%) | 9,178 |
| 27 Jun 2007 | INR | 208.1 | 217.8 | 208.1 | 212.55 | 212.55 | +4.55 (+2.19%) | 11,378 |
| 26 Jun 2007 | INR | 206.5 | 210 | 205 | 208 | 208 | +3.3 (+1.61%) | 9,652 |
| 25 Jun 2007 | INR | 207 | 207 | 200.2 | 204.7 | 204.7 | -0.25 (-0.12%) | 7,252 |
| 22 Jun 2007 | INR | 208.9 | 210 | 202 | 204.95 | 204.95 | -2.3 (-1.11%) | 5,947 |
| 21 Jun 2007 | INR | 209.9 | 212 | 205.25 | 207.25 | 207.25 | +1.85 (+0.90%) | 8,201 |
| 20 Jun 2007 | INR | 217.85 | 217.85 | 202.4 | 205.4 | 205.4 | -3.6 (-1.72%) | 10,765 |
| 19 Jun 2007 | INR | 208.5 | 214 | 208 | 209 | 209 | -4.55 (-2.13%) | 6,509 |
| 18 Jun 2007 | INR | 213 | 220 | 210 | 213.55 | 213.55 | -3.45 (-1.59%) | 9,187 |
| 15 Jun 2007 | INR | 220.65 | 220.65 | 211 | 217 | 217 | +3.55 (+1.66%) | 13,987 |
| 14 Jun 2007 | INR | 205 | 215.15 | 205 | 213.45 | 213.45 | +8.5 (+4.15%) | 10,782 |
| 13 Jun 2007 | INR | 214 | 214 | 200.1 | 204.95 | 204.95 | -2.15 (-1.04%) | 5,035 |
| 12 Jun 2007 | INR | 215.1 | 215.9 | 205.8 | 207.1 | 207.1 | -9.5 (-4.39%) | 12,608 |
| 11 Jun 2007 | INR | 222.1 | 226.4 | 216 | 216.6 | 216.6 | -2.6 (-1.19%) | 4,888 |
| 8 Jun 2007 | INR | 221 | 228.9 | 218 | 219.2 | 219.2 | -5.8 (-2.58%) | 6,697 |
