| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 205 | 210 | 202.85 | 206 | 206 | +3.15 (+1.55%) | 35,451 |
| 18 Jul 2007 | INR | 206 | 208 | 202.1 | 202.85 | 202.85 | -4.95 (-2.38%) | 10,417 |
| 17 Jul 2007 | INR | 211.5 | 211.5 | 207 | 207.8 | 207.8 | -2.15 (-1.02%) | 15,027 |
| 16 Jul 2007 | INR | 207.25 | 213.5 | 207.25 | 209.95 | 209.95 | -1.05 (-0.50%) | 12,564 |
| 13 Jul 2007 | INR | 217 | 218.4 | 210 | 211 | 211 | -1.35 (-0.64%) | 17,869 |
| 12 Jul 2007 | INR | 215.1 | 216 | 211.1 | 212.35 | 212.35 | -3.65 (-1.69%) | 13,334 |
| 11 Jul 2007 | INR | 211.5 | 220 | 211.5 | 216 | 216 | +4.4 (+2.08%) | 29,366 |
| 10 Jul 2007 | INR | 214 | 216.8 | 211 | 211.6 | 211.6 | -1.65 (-0.77%) | 10,169 |
| 9 Jul 2007 | INR | 216 | 219.25 | 212.35 | 213.25 | 213.25 | -1.85 (-0.86%) | 17,301 |
| 6 Jul 2007 | INR | 213 | 220 | 210.45 | 215.1 | 215.1 | +1.45 (+0.68%) | 23,123 |
| 5 Jul 2007 | INR | 215 | 217 | 211.25 | 213.65 | 213.65 | -0.6 (-0.28%) | 9,056 |
| 4 Jul 2007 | INR | 220.7 | 223 | 210 | 214.25 | 214.25 | -3.2 (-1.47%) | 21,623 |
| 3 Jul 2007 | INR | 218.2 | 220.5 | 215 | 217.45 | 217.45 | -0.15 (-0.07%) | 19,416 |
| 2 Jul 2007 | INR | 213 | 224 | 212 | 217.6 | 217.6 | +5.45 (+2.57%) | 32,423 |
| 29 Jun 2007 | INR | 215 | 217.9 | 211 | 212.15 | 212.15 | -2.8 (-1.30%) | 10,170 |
| 28 Jun 2007 | INR | 220.2 | 220.8 | 213 | 214.95 | 214.95 | -3.65 (-1.67%) | 10,672 |
| 27 Jun 2007 | INR | 218.7 | 221.35 | 215.5 | 218.6 | 218.6 | +0.5 (+0.23%) | 8,783 |
| 26 Jun 2007 | INR | 218 | 221.4 | 217.25 | 218.1 | 218.1 | +0.5 (+0.23%) | 11,943 |
| 25 Jun 2007 | INR | 221 | 224 | 217 | 217.6 | 217.6 | -2.95 (-1.34%) | 9,325 |
| 22 Jun 2007 | INR | 224 | 225 | 220 | 220.55 | 220.55 | -1.15 (-0.52%) | 13,412 |
| 21 Jun 2007 | INR | 227 | 228 | 220.1 | 221.7 | 221.7 | -4.2 (-1.86%) | 34,075 |
| 20 Jun 2007 | INR | 228.7 | 234.4 | 224 | 225.9 | 225.9 | -0.6 (-0.26%) | 101,572 |
| 19 Jun 2007 | INR | 228 | 229.1 | 225.1 | 226.5 | 226.5 | -2.2 (-0.96%) | 9,771 |
| 18 Jun 2007 | INR | 234 | 234 | 227 | 228.7 | 228.7 | -2.3 (-1.00%) | 14,745 |
| 15 Jun 2007 | INR | 235 | 238 | 231 | 231 | 231 | -3.2 (-1.37%) | 17,622 |
| 14 Jun 2007 | INR | 232.45 | 237 | 231.5 | 234.2 | 234.2 | +5 (+2.18%) | 15,548 |
| 13 Jun 2007 | INR | 225 | 233 | 225 | 229.2 | 229.2 | -1.45 (-0.63%) | 11,682 |
| 12 Jun 2007 | INR | 240 | 240 | 226 | 230.65 | 230.65 | -9.15 (-3.82%) | 35,328 |
| 11 Jun 2007 | INR | 237.5 | 246.5 | 235.05 | 239.8 | 239.8 | +3.9 (+1.65%) | 48,241 |
| 8 Jun 2007 | INR | 234.5 | 238 | 230 | 235.9 | 235.9 | -2.8 (-1.17%) | 25,886 |
