| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | INR | 388 | 388 | 312.4 | 314.9 | 62.98 | -8.8 (-2.72%) | 72,242 |
| 16 Jul 2007 | INR | 323.5 | 328.5 | 320 | 323.7 | 64.74 | +2.65 (+0.83%) | 88,334 |
| 13 Jul 2007 | INR | 324.5 | 328 | 318.1 | 321.05 | 64.21 | +2.45 (+0.77%) | 145,033 |
| 12 Jul 2007 | INR | 315.75 | 328 | 313.5 | 318.6 | 63.72 | +6.3 (+2.02%) | 221,892 |
| 11 Jul 2007 | INR | 306 | 314 | 304 | 312.3 | 62.46 | +2.7 (+0.87%) | 50,248 |
| 10 Jul 2007 | INR | 322.4 | 322.4 | 309 | 309.6 | 61.92 | -6.8 (-2.15%) | 111,452 |
| 9 Jul 2007 | INR | 290 | 318.9 | 290 | 316.4 | 63.28 | +26.45 (+9.12%) | 310,138 |
| 6 Jul 2007 | INR | 300 | 304 | 285 | 289.95 | 57.99 | -8.3 (-2.78%) | 145,254 |
| 5 Jul 2007 | INR | 311.5 | 313.4 | 290.5 | 298.25 | 59.65 | -10.65 (-3.45%) | 74,300 |
| 4 Jul 2007 | INR | 308.3 | 312.4 | 305 | 308.9 | 61.78 | +5.1 (+1.68%) | 177,303 |
| 3 Jul 2007 | INR | 296 | 306 | 295.8 | 303.8 | 60.76 | +11 (+3.76%) | 257,436 |
| 2 Jul 2007 | INR | 304.95 | 304.95 | 291.15 | 292.8 | 58.56 | -10.15 (-3.35%) | 127,674 |
| 29 Jun 2007 | INR | 305.8 | 305.8 | 299 | 302.95 | 60.59 | -0.55 (-0.18%) | 101,394 |
| 28 Jun 2007 | INR | 304.8 | 308 | 300.15 | 303.5 | 60.7 | +0.85 (+0.28%) | 86,090 |
| 27 Jun 2007 | INR | 305 | 306 | 295 | 302.65 | 60.53 | -0.3 (-0.10%) | 166,200 |
| 26 Jun 2007 | INR | 309.65 | 310 | 302 | 302.95 | 60.59 | -2 (-0.66%) | 235,547 |
| 25 Jun 2007 | INR | 301.5 | 309 | 294 | 304.95 | 60.99 | +3.9 (+1.30%) | 311,958 |
| 22 Jun 2007 | INR | 299 | 317.8 | 294.1 | 301.05 | 60.21 | +3.4 (+1.14%) | 533,002 |
| 21 Jun 2007 | INR | 289.95 | 336 | 282 | 297.65 | 59.53 | +17.4 (+6.21%) | 309,599 |
| 20 Jun 2007 | INR | 281 | 287.9 | 279.3 | 280.25 | 56.05 | +1.65 (+0.59%) | 460,281 |
| 19 Jun 2007 | INR | 279.8 | 288.4 | 272.1 | 278.6 | 55.72 | +7.05 (+2.60%) | 359,943 |
| 18 Jun 2007 | INR | 269.5 | 295.1 | 268 | 271.55 | 54.31 | +6.7 (+2.53%) | 94,139 |
| 15 Jun 2007 | INR | 264 | 267.2 | 261.6 | 264.85 | 52.97 | +3.85 (+1.48%) | 44,898 |
| 14 Jun 2007 | INR | 259.75 | 262.9 | 257.75 | 261 | 52.2 | +5.45 (+2.13%) | 62,562 |
| 13 Jun 2007 | INR | 254.95 | 257.75 | 252.3 | 255.55 | 51.11 | -0.7 (-0.27%) | 26,831 |
| 12 Jun 2007 | INR | 266.5 | 266.95 | 252 | 256.25 | 51.25 | -9.9 (-3.72%) | 64,001 |
| 11 Jun 2007 | INR | 260.95 | 270.95 | 259 | 266.15 | 53.23 | +8.45 (+3.28%) | 132,189 |
| 8 Jun 2007 | INR | 256.9 | 259.65 | 255 | 257.7 | 51.54 | -2.2 (-0.85%) | 24,045 |
| 7 Jun 2007 | INR | 259 | 264.5 | 257 | 259.9 | 51.98 | -0.35 (-0.13%) | 38,876 |
| 6 Jun 2007 | INR | 272 | 273.6 | 259.5 | 260.25 | 52.05 | -9.65 (-3.58%) | 57,105 |
