| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | INR | 899.8 | 899.8 | 845 | 855.8 | 855.8 | -30.2 (-3.41%) | 71,864 |
| 16 Jul 2007 | INR | 890.05 | 905 | 868.5 | 886 | 886 | -1.6 (-0.18%) | 77,865 |
| 13 Jul 2007 | INR | 925.25 | 982 | 880 | 887.6 | 887.6 | -15.15 (-1.68%) | 241,999 |
| 12 Jul 2007 | INR | 938.25 | 994 | 861.6 | 902.75 | 902.75 | -20.6 (-2.23%) | 384,627 |
| 11 Jul 2007 | INR | 953.1 | 1,023 | 913 | 923.35 | 923.35 | -25 (-2.64%) | 520,311 |
| 10 Jul 2007 | INR | 805 | 948.35 | 805 | 948.35 | 948.35 | +158.05 (+20.00%) | 308,290 |
| 9 Jul 2007 | INR | 795 | 810 | 786.5 | 790.3 | 790.3 | -8.7 (-1.09%) | 3,423 |
| 6 Jul 2007 | INR | 797 | 799 | 785 | 799 | 799 | +14.4 (+1.84%) | 12,003 |
| 5 Jul 2007 | INR | 800.05 | 807.25 | 782.1 | 784.6 | 784.6 | -14.8 (-1.85%) | 2,974 |
| 4 Jul 2007 | INR | 809 | 809 | 791 | 799.4 | 799.4 | -4.5 (-0.56%) | 4,218 |
| 3 Jul 2007 | INR | 782.3 | 824.45 | 782.25 | 803.9 | 803.9 | +26.55 (+3.42%) | 27,620 |
| 2 Jul 2007 | INR | 789 | 789 | 775.15 | 777.35 | 777.35 | +0.2 (+0.03%) | 2,705 |
| 29 Jun 2007 | INR | 782.1 | 785 | 775 | 777.15 | 777.15 | -0.35 (-0.05%) | 3,233 |
| 28 Jun 2007 | INR | 787.95 | 788.9 | 775.55 | 777.5 | 777.5 | -4.25 (-0.54%) | 7,708 |
| 27 Jun 2007 | INR | 785.05 | 795 | 780.45 | 781.75 | 781.75 | -0.1 (-0.01%) | 6,780 |
| 26 Jun 2007 | INR | 787 | 789.8 | 778 | 781.85 | 781.85 | +2.85 (+0.37%) | 25,083 |
| 25 Jun 2007 | INR | 788 | 800 | 775.5 | 779 | 779 | -2.5 (-0.32%) | 4,448 |
| 22 Jun 2007 | INR | 788.45 | 802.5 | 776 | 781.5 | 781.5 | -14.9 (-1.87%) | 6,903 |
| 21 Jun 2007 | INR | 796.05 | 814.45 | 791 | 796.4 | 796.4 | -7.45 (-0.93%) | 6,047 |
| 20 Jun 2007 | INR | 786.7 | 825 | 782 | 803.85 | 803.85 | +25.9 (+3.33%) | 20,937 |
| 19 Jun 2007 | INR | 794.7 | 794.7 | 774 | 777.95 | 777.95 | -7.75 (-0.99%) | 9,647 |
| 18 Jun 2007 | INR | 822 | 829.85 | 782.25 | 785.7 | 785.7 | -31.75 (-3.88%) | 14,289 |
| 15 Jun 2007 | INR | 814 | 833.15 | 803 | 817.45 | 817.45 | +17.75 (+2.22%) | 37,919 |
| 14 Jun 2007 | INR | 802 | 811.8 | 795 | 799.7 | 799.7 | +7.3 (+0.92%) | 6,534 |
| 13 Jun 2007 | INR | 810 | 810 | 789 | 792.4 | 792.4 | -13.2 (-1.64%) | 6,562 |
| 12 Jun 2007 | INR | 808 | 818.5 | 794 | 805.6 | 805.6 | -8.75 (-1.07%) | 17,706 |
| 11 Jun 2007 | INR | 840 | 840 | 811.4 | 814.35 | 814.35 | +3.6 (+0.44%) | 10,881 |
| 8 Jun 2007 | INR | 810.95 | 819 | 800 | 810.75 | 810.75 | +1.6 (+0.20%) | 59,764 |
| 7 Jun 2007 | INR | 802.2 | 835 | 802.2 | 809.15 | 809.15 | -8 (-0.98%) | 34,892 |
| 6 Jun 2007 | INR | 836.1 | 848.8 | 809 | 817.15 | 817.15 | -17.9 (-2.14%) | 29,611 |
