| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2007 | INR | 298 | 304 | 296.5 | 297.55 | 297.55 | -4.45 (-1.47%) | 521,878 |
| 20 Jul 2007 | INR | 306.8 | 314.8 | 301.2 | 302 | 302 | -2.5 (-0.82%) | 769,933 |
| 19 Jul 2007 | INR | 298.15 | 306 | 295.5 | 304.5 | 304.5 | +5.5 (+1.84%) | 512,623 |
| 18 Jul 2007 | INR | 300 | 305.4 | 290.15 | 299 | 299 | -0.95 (-0.32%) | 386,081 |
| 17 Jul 2007 | INR | 302 | 308.8 | 297 | 299.95 | 299.95 | -1.75 (-0.58%) | 421,044 |
| 16 Jul 2007 | INR | 305 | 306.9 | 297.5 | 301.7 | 301.7 | +0.7 (+0.23%) | 537,203 |
| 13 Jul 2007 | INR | 325 | 326 | 285.5 | 301 | 301 | -17.6 (-5.52%) | 760,480 |
| 12 Jul 2007 | INR | 312.4 | 328.5 | 312.4 | 318.6 | 318.6 | +7.6 (+2.44%) | 1,414,393 |
| 11 Jul 2007 | INR | 307 | 314.8 | 302.15 | 311 | 311 | +1.5 (+0.48%) | 663,940 |
| 10 Jul 2007 | INR | 308.9 | 316.9 | 304.5 | 309.5 | 309.5 | +4.5 (+1.48%) | 1,120,260 |
| 9 Jul 2007 | INR | 306.2 | 312.6 | 304 | 305 | 305 | +2 (+0.66%) | 708,076 |
| 6 Jul 2007 | INR | 300 | 310 | 289.1 | 303 | 303 | +6 (+2.02%) | 982,451 |
| 5 Jul 2007 | INR | 310.1 | 314.9 | 282.4 | 297 | 297 | -13 (-4.19%) | 1,368,477 |
| 4 Jul 2007 | INR | 326 | 327 | 306.9 | 310 | 310 | -11.15 (-3.47%) | 1,671,446 |
| 3 Jul 2007 | INR | 290 | 333.9 | 290 | 321.15 | 321.15 | +32.95 (+11.43%) | 4,004,588 |
| 2 Jul 2007 | INR | 270.9 | 290 | 270 | 288.2 | 288.2 | +20.2 (+7.54%) | 771,329 |
| 29 Jun 2007 | INR | 265 | 269.2 | 260.25 | 268 | 268 | +6 (+2.29%) | 310,182 |
| 28 Jun 2007 | INR | 272 | 272.7 | 258 | 262 | 262 | -6 (-2.24%) | 439,300 |
| 27 Jun 2007 | INR | 276.8 | 276.8 | 263.05 | 268 | 268 | -5.5 (-2.01%) | 492,814 |
| 26 Jun 2007 | INR | 283 | 285.15 | 271.1 | 273.5 | 273.5 | -9.8 (-3.46%) | 521,620 |
| 25 Jun 2007 | INR | 276.05 | 285 | 273 | 283.3 | 283.3 | +8.85 (+3.22%) | 1,275,165 |
| 22 Jun 2007 | INR | 267 | 275.5 | 263.75 | 274.45 | 274.45 | +11.1 (+4.21%) | 888,189 |
| 21 Jun 2007 | INR | 258 | 273 | 257.4 | 263.35 | 263.35 | +6.35 (+2.47%) | 993,464 |
| 20 Jun 2007 | INR | 270.3 | 270.3 | 255.75 | 257 | 257 | -10.4 (-3.89%) | 610,745 |
| 19 Jun 2007 | INR | 259.3 | 269.8 | 258 | 267.4 | 267.4 | +9.2 (+3.56%) | 555,965 |
| 18 Jun 2007 | INR | 277.45 | 279 | 255.7 | 258.2 | 258.2 | -14.1 (-5.18%) | 612,028 |
| 15 Jun 2007 | INR | 289 | 289 | 272 | 272.3 | 272.3 | -11.2 (-3.95%) | 430,773 |
| 14 Jun 2007 | INR | 280 | 284.95 | 278 | 283.5 | 283.5 | +10.5 (+3.85%) | 438,046 |
| 13 Jun 2007 | INR | 280 | 290 | 271.6 | 273 | 273 | -10 (-3.53%) | 848,660 |
| 12 Jun 2007 | INR | 300 | 301 | 274.15 | 283 | 283 | -16.6 (-5.54%) | 519,652 |
