| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 489.5 | 490.5 | 485 | 486.1 | 486.1 | -3.05 (-0.62%) | 14,235 |
| 18 Jul 2007 | INR | 485 | 493 | 485 | 489.15 | 489.15 | -3.95 (-0.80%) | 16,212 |
| 17 Jul 2007 | INR | 494 | 505 | 490 | 493.1 | 493.1 | -1 (-0.20%) | 14,761 |
| 16 Jul 2007 | INR | 486.15 | 499 | 486.15 | 494.1 | 494.1 | +3.05 (+0.62%) | 14,478 |
| 13 Jul 2007 | INR | 492 | 503.9 | 480 | 491.05 | 491.05 | +10.15 (+2.11%) | 26,034 |
| 12 Jul 2007 | INR | 496.4 | 496.4 | 478.3 | 480.9 | 480.9 | -6.8 (-1.39%) | 12,832 |
| 11 Jul 2007 | INR | 489.7 | 496.45 | 484 | 487.7 | 487.7 | -3.3 (-0.67%) | 9,543 |
| 10 Jul 2007 | INR | 502 | 502 | 490 | 491 | 491 | -9.85 (-1.97%) | 8,311 |
| 9 Jul 2007 | INR | 503 | 509 | 491.35 | 500.85 | 500.85 | -3.85 (-0.76%) | 12,011 |
| 6 Jul 2007 | INR | 516.5 | 516.5 | 504 | 504.7 | 504.7 | -7.4 (-1.45%) | 16,519 |
| 5 Jul 2007 | INR | 514 | 520 | 498 | 512.1 | 512.1 | -0.95 (-0.19%) | 17,056 |
| 4 Jul 2007 | INR | 511 | 521 | 508.25 | 513.05 | 513.05 | +4.85 (+0.95%) | 27,457 |
| 3 Jul 2007 | INR | 510 | 510 | 500 | 508.2 | 508.2 | -0.2 (-0.04%) | 30,276 |
| 2 Jul 2007 | INR | 522 | 524 | 505 | 508.4 | 508.4 | -5.95 (-1.16%) | 7,882 |
| 29 Jun 2007 | INR | 522 | 522 | 511 | 514.35 | 514.35 | -4.6 (-0.89%) | 11,258 |
| 28 Jun 2007 | INR | 520 | 524 | 514 | 518.95 | 518.95 | +5.3 (+1.03%) | 11,280 |
| 27 Jun 2007 | INR | 524.8 | 524.8 | 510.1 | 513.65 | 513.65 | -5.4 (-1.04%) | 11,021 |
| 26 Jun 2007 | INR | 519 | 532 | 516.55 | 519.05 | 519.05 | -2.05 (-0.39%) | 34,803 |
| 25 Jun 2007 | INR | 550.4 | 550.4 | 515.25 | 521.1 | 521.1 | -3.1 (-0.59%) | 75,853 |
| 22 Jun 2007 | INR | 512 | 524.2 | 507 | 524.2 | 524.2 | +24.95 (+5.00%) | 24,644 |
| 21 Jun 2007 | INR | 489.5 | 499.25 | 483 | 499.25 | 499.25 | +23.75 (+4.99%) | 39,130 |
| 20 Jun 2007 | INR | 465 | 484 | 465 | 475.5 | 475.5 | -2 (-0.42%) | 37,219 |
| 19 Jun 2007 | INR | 475.9 | 486 | 475.1 | 477.5 | 477.5 | +7.5 (+1.60%) | 23,606 |
| 18 Jun 2007 | INR | 467.9 | 478.9 | 450 | 470 | 470 | +8.9 (+1.93%) | 48,916 |
| 15 Jun 2007 | INR | 468.1 | 471.5 | 456 | 461.1 | 461.1 | -0.9 (-0.19%) | 15,668 |
| 14 Jun 2007 | INR | 458.9 | 473.3 | 455 | 462 | 462 | +11.2 (+2.48%) | 33,738 |
| 13 Jun 2007 | INR | 447.6 | 470 | 447.1 | 450.8 | 450.8 | -10.6 (-2.30%) | 68,086 |
| 12 Jun 2007 | INR | 483.85 | 483.85 | 461.25 | 461.4 | 461.4 | -24.1 (-4.96%) | 31,599 |
| 11 Jun 2007 | INR | 502 | 512.7 | 478.85 | 485.5 | 485.5 | -6.35 (-1.29%) | 58,646 |
| 8 Jun 2007 | INR | 465 | 495.4 | 461 | 491.85 | 491.85 | +20 (+4.24%) | 77,681 |
