| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 338 | 338.9 | 328.2 | 334.5 | 334.5 | -0.55 (-0.16%) | 15,576 |
| 18 Jul 2007 | INR | 332 | 336 | 328 | 335.05 | 335.05 | +4.6 (+1.39%) | 10,940 |
| 17 Jul 2007 | INR | 342 | 345 | 328 | 330.45 | 330.45 | -7.45 (-2.20%) | 33,603 |
| 16 Jul 2007 | INR | 334 | 345 | 328 | 337.9 | 337.9 | +3.1 (+0.93%) | 78,427 |
| 13 Jul 2007 | INR | 334 | 335.95 | 328 | 334.8 | 334.8 | +6.25 (+1.90%) | 88,720 |
| 12 Jul 2007 | INR | 334 | 336 | 327 | 328.55 | 328.55 | +1.55 (+0.47%) | 28,436 |
| 11 Jul 2007 | INR | 329 | 335 | 324.05 | 327 | 327 | -1 (-0.30%) | 60,077 |
| 10 Jul 2007 | INR | 339.5 | 349.9 | 325.5 | 328 | 328 | -8.8 (-2.61%) | 39,404 |
| 9 Jul 2007 | INR | 328.8 | 341.85 | 328.8 | 336.8 | 336.8 | +11.6 (+3.57%) | 86,844 |
| 6 Jul 2007 | INR | 317 | 330 | 317 | 325.2 | 325.2 | -1.1 (-0.34%) | 40,468 |
| 5 Jul 2007 | INR | 321.5 | 331 | 314 | 326.3 | 326.3 | +3.3 (+1.02%) | 66,873 |
| 4 Jul 2007 | INR | 316 | 327.9 | 308.5 | 323 | 323 | +8.7 (+2.77%) | 61,425 |
| 3 Jul 2007 | INR | 319.75 | 323.4 | 310 | 314.3 | 314.3 | -3.3 (-1.04%) | 53,848 |
| 2 Jul 2007 | INR | 314.45 | 327 | 307.7 | 317.6 | 317.6 | +11.15 (+3.64%) | 67,628 |
| 29 Jun 2007 | INR | 315 | 321 | 303 | 306.45 | 306.45 | -0.7 (-0.23%) | 19,013 |
| 28 Jun 2007 | INR | 323 | 326 | 298.55 | 307.15 | 307.15 | -13.8 (-4.30%) | 63,584 |
| 27 Jun 2007 | INR | 327.8 | 329.75 | 319 | 320.95 | 320.95 | -5.15 (-1.58%) | 18,654 |
| 26 Jun 2007 | INR | 322.5 | 330 | 320 | 326.1 | 326.1 | +4.65 (+1.45%) | 68,506 |
| 25 Jun 2007 | INR | 319.7 | 329.7 | 318.4 | 321.45 | 321.45 | +1.6 (+0.50%) | 59,104 |
| 22 Jun 2007 | INR | 337 | 338.2 | 317.3 | 319.85 | 319.85 | -14.45 (-4.32%) | 101,087 |
| 21 Jun 2007 | INR | 305 | 334.3 | 303 | 334.3 | 334.3 | +30.35 (+9.99%) | 185,829 |
| 20 Jun 2007 | INR | 311.1 | 317 | 301.5 | 303.95 | 303.95 | -5.15 (-1.67%) | 203,865 |
| 19 Jun 2007 | INR | 291 | 310.95 | 288 | 309.1 | 309.1 | +20.2 (+6.99%) | 114,084 |
| 18 Jun 2007 | INR | 293.25 | 293.25 | 281.5 | 288.9 | 288.9 | -0.6 (-0.21%) | 25,705 |
| 15 Jun 2007 | INR | 298.9 | 299 | 288.15 | 289.5 | 289.5 | +1.95 (+0.68%) | 43,822 |
| 14 Jun 2007 | INR | 292 | 292.9 | 283.25 | 287.55 | 287.55 | +0.05 (+0.02%) | 38,870 |
| 13 Jun 2007 | INR | 305 | 310.4 | 286.1 | 287.5 | 287.5 | -19.5 (-6.35%) | 91,568 |
| 12 Jun 2007 | INR | 292.5 | 309.95 | 289.7 | 307 | 307 | +15.6 (+5.35%) | 472,852 |
| 11 Jun 2007 | INR | 288 | 294 | 282.85 | 291.4 | 291.4 | +10.85 (+3.87%) | 111,564 |
| 8 Jun 2007 | INR | 274.9 | 290 | 270.15 | 280.55 | 280.55 | +3.25 (+1.17%) | 78,941 |
