| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | INR | 448 | 461 | 435 | 441.55 | 441.55 | +3.55 (+0.81%) | 27,491 |
| 6 Jul 2007 | INR | 438 | 441 | 438 | 438 | 438 | -7 (-1.57%) | 470 |
| 5 Jul 2007 | INR | 440 | 450 | 435 | 445 | 445 | +10.05 (+2.31%) | 880 |
| 4 Jul 2007 | INR | 425.15 | 445 | 421 | 434.95 | 434.95 | +3.65 (+0.85%) | 5,612 |
| 3 Jul 2007 | INR | 441 | 445 | 429 | 431.3 | 431.3 | +2.3 (+0.54%) | 2,664 |
| 2 Jul 2007 | INR | 421.4 | 440 | 421.4 | 429 | 429 | -2.5 (-0.58%) | 765 |
| 29 Jun 2007 | INR | 442.95 | 445.7 | 430 | 431.5 | 431.5 | -5.75 (-1.32%) | 2,002 |
| 28 Jun 2007 | INR | 440.1 | 440.1 | 431 | 437.25 | 437.25 | -2.75 (-0.63%) | 725 |
| 27 Jun 2007 | INR | 440 | 447 | 435 | 440 | 440 | +5 (+1.15%) | 832 |
| 26 Jun 2007 | INR | 444 | 448 | 435 | 435 | 435 | -9.6 (-2.16%) | 1,133 |
| 25 Jun 2007 | INR | 455 | 464.45 | 441 | 444.6 | 444.6 | +2.1 (+0.47%) | 2,877 |
| 22 Jun 2007 | INR | 417 | 455 | 417 | 442.5 | 442.5 | +20.6 (+4.88%) | 2,681 |
| 21 Jun 2007 | INR | 415 | 421.9 | 415 | 421.9 | 421.9 | +6.9 (+1.66%) | 1,291 |
| 20 Jun 2007 | INR | 425 | 425 | 415 | 415 | 415 | -4 (-0.95%) | 207 |
| 19 Jun 2007 | INR | 421 | 421.9 | 415 | 419 | 419 | +1 (+0.24%) | 805 |
| 18 Jun 2007 | INR | 420 | 420 | 418 | 418 | 418 | +0.95 (+0.23%) | 100 |
| 15 Jun 2007 | INR | 412.1 | 417.05 | 412.1 | 417.05 | 417.05 | -2.95 (-0.70%) | 1,775 |
| 14 Jun 2007 | INR | 415.6 | 422.5 | 415 | 420 | 420 | -2 (-0.47%) | 212 |
| 13 Jun 2007 | INR | 417 | 422 | 417 | 422 | 422 | +1 (+0.24%) | 262 |
| 12 Jun 2007 | INR | 418 | 422 | 415 | 421 | 421 | +4 (+0.96%) | 2,358 |
| 11 Jun 2007 | INR | 407.1 | 424 | 407.1 | 417 | 417 | -7.8 (-1.84%) | 207 |
| 8 Jun 2007 | INR | 415 | 424.8 | 411 | 424.8 | 424.8 | +2.8 (+0.66%) | 18,026 |
| 7 Jun 2007 | INR | 426 | 426 | 414.35 | 422 | 422 | +6.8 (+1.64%) | 43 |
| 6 Jun 2007 | INR | 429 | 430 | 415.2 | 415.2 | 415.2 | -12.8 (-2.99%) | 3,436 |
| 5 Jun 2007 | INR | 415 | 430 | 415 | 428 | 428 | 0.0 (0.0%) | 505 |
| 4 Jun 2007 | INR | 445 | 445 | 428 | 428 | 428 | -23 (-5.10%) | 696 |
| 31 May 2007 | INR | 450 | 463 | 449.5 | 451 | 451 | +1.95 (+0.43%) | 3,113 |
| 30 May 2007 | INR | 448 | 470 | 443.4 | 449.05 | 449.05 | 0.0 (0.0%) | 4,290 |
| 29 May 2007 | INR | 420 | 458.9 | 420 | 449.05 | 449.05 | +24.1 (+5.67%) | 3,830 |
| 28 May 2007 | INR | 421 | 424.95 | 415.25 | 424.95 | 424.95 | +5.25 (+1.25%) | 1,627 |
