| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | INR | 1,018 | 1,079.9 | 1,009.95 | 1,068.3 | 1,068.3 | +51.85 (+5.10%) | 664,297 |
| 17 Jul 2007 | INR | 1,040 | 1,053 | 1,010 | 1,016.45 | 1,016.45 | -14.15 (-1.37%) | 263,626 |
| 16 Jul 2007 | INR | 1,044.7 | 1,046.7 | 1,009.05 | 1,030.6 | 1,030.6 | -7 (-0.67%) | 189,499 |
| 13 Jul 2007 | INR | 1,050 | 1,070.8 | 1,030 | 1,037.6 | 1,037.6 | +9.35 (+0.91%) | 580,743 |
| 12 Jul 2007 | INR | 1,015 | 1,047.9 | 1,004.5 | 1,028.25 | 1,028.25 | +26 (+2.59%) | 735,371 |
| 11 Jul 2007 | INR | 995 | 1,032.9 | 986 | 1,002.25 | 1,002.25 | -1.5 (-0.15%) | 715,709 |
| 10 Jul 2007 | INR | 955 | 1,021.3 | 947 | 1,003.75 | 1,003.75 | +51.75 (+5.44%) | 1,877,940 |
| 9 Jul 2007 | INR | 950 | 989.95 | 947 | 952 | 952 | +5.1 (+0.54%) | 578,407 |
| 6 Jul 2007 | INR | 904 | 958.8 | 896.1 | 946.9 | 946.9 | +44.85 (+4.97%) | 510,158 |
| 5 Jul 2007 | INR | 925 | 927.9 | 894 | 902.05 | 902.05 | -17.05 (-1.86%) | 143,354 |
| 4 Jul 2007 | INR | 940 | 945.9 | 915 | 919.1 | 919.1 | -17.8 (-1.90%) | 199,776 |
| 3 Jul 2007 | INR | 940.1 | 957 | 932.1 | 936.9 | 936.9 | +3.45 (+0.37%) | 355,739 |
| 2 Jul 2007 | INR | 936.7 | 945 | 926.5 | 933.45 | 933.45 | +4.55 (+0.49%) | 216,282 |
| 29 Jun 2007 | INR | 948.7 | 954.4 | 923 | 928.9 | 928.9 | -13.9 (-1.47%) | 253,167 |
| 28 Jun 2007 | INR | 950 | 969 | 938.05 | 942.8 | 942.8 | +3.7 (+0.39%) | 649,123 |
| 27 Jun 2007 | INR | 935 | 963.8 | 930 | 939.1 | 939.1 | +1.55 (+0.17%) | 1,028,766 |
| 26 Jun 2007 | INR | 925 | 958.45 | 923 | 937.55 | 937.55 | +16.25 (+1.76%) | 1,027,723 |
| 25 Jun 2007 | INR | 909.7 | 935 | 903 | 921.3 | 921.3 | +14.5 (+1.60%) | 824,712 |
| 22 Jun 2007 | INR | 891 | 939 | 879 | 906.8 | 906.8 | +18.3 (+2.06%) | 922,739 |
| 21 Jun 2007 | INR | 908.7 | 909 | 878 | 888.5 | 888.5 | -16.55 (-1.83%) | 187,857 |
| 20 Jun 2007 | INR | 911.7 | 929 | 900 | 905.05 | 905.05 | +1.8 (+0.20%) | 588,121 |
| 19 Jun 2007 | INR | 866.9 | 915 | 850 | 903.25 | 903.25 | +39.8 (+4.61%) | 1,049,610 |
| 18 Jun 2007 | INR | 898.65 | 903 | 858.1 | 863.45 | 863.45 | -27.75 (-3.11%) | 284,023 |
| 15 Jun 2007 | INR | 922.4 | 939.8 | 883 | 891.2 | 891.2 | -17.8 (-1.96%) | 1,233,397 |
| 14 Jun 2007 | INR | 805 | 924.5 | 805 | 909 | 909 | +110.85 (+13.89%) | 2,094,960 |
| 13 Jun 2007 | INR | 816.95 | 816.95 | 790 | 798.15 | 798.15 | -7.85 (-0.97%) | 86,145 |
| 12 Jun 2007 | INR | 817 | 823.75 | 796.2 | 806 | 806 | -6.8 (-0.84%) | 91,088 |
| 11 Jun 2007 | INR | 835.05 | 847 | 808.05 | 812.8 | 812.8 | -20.4 (-2.45%) | 80,244 |
| 8 Jun 2007 | INR | 849.9 | 850 | 825.1 | 833.2 | 833.2 | -12.05 (-1.43%) | 107,519 |
| 7 Jun 2007 | INR | 865 | 875 | 841.3 | 845.25 | 845.25 | -23.35 (-2.69%) | 150,355 |
