| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2007 | INR | 290 | 290.65 | 283 | 284 | 284 | -3 (-1.05%) | 36,572 |
| 16 Jul 2007 | INR | 293 | 293.4 | 286.1 | 287 | 287 | -1.1 (-0.38%) | 39,268 |
| 13 Jul 2007 | INR | 300 | 300 | 288 | 288.1 | 288.1 | -6.9 (-2.34%) | 47,169 |
| 12 Jul 2007 | INR | 299.7 | 302 | 293 | 295 | 295 | +1.45 (+0.49%) | 71,514 |
| 11 Jul 2007 | INR | 290.25 | 304 | 285.8 | 293.55 | 293.55 | +2.7 (+0.93%) | 78,602 |
| 10 Jul 2007 | INR | 304.25 | 304.65 | 290 | 290.85 | 290.85 | -8.35 (-2.79%) | 72,820 |
| 9 Jul 2007 | INR | 307.7 | 310.85 | 297 | 299.2 | 299.2 | -3.3 (-1.09%) | 101,272 |
| 6 Jul 2007 | INR | 289.5 | 315.4 | 285 | 302.5 | 302.5 | +16.4 (+5.73%) | 283,091 |
| 5 Jul 2007 | INR | 295.1 | 296.5 | 285 | 286.1 | 286.1 | -9.4 (-3.18%) | 30,007 |
| 4 Jul 2007 | INR | 296.7 | 300 | 294.1 | 295.5 | 295.5 | +4.25 (+1.46%) | 39,389 |
| 3 Jul 2007 | INR | 296.1 | 300 | 291.05 | 291.25 | 291.25 | -4.65 (-1.57%) | 82,402 |
| 2 Jul 2007 | INR | 305.7 | 307 | 294 | 295.9 | 295.9 | -7.65 (-2.52%) | 58,357 |
| 29 Jun 2007 | INR | 300 | 305 | 295 | 303.55 | 303.55 | +8.55 (+2.90%) | 69,781 |
| 28 Jun 2007 | INR | 299.25 | 302.9 | 295 | 295 | 295 | -3 (-1.01%) | 25,209 |
| 27 Jun 2007 | INR | 305 | 305 | 296.15 | 298 | 298 | -2 (-0.67%) | 55,121 |
| 26 Jun 2007 | INR | 298 | 302.9 | 293.9 | 300 | 300 | +6.1 (+2.08%) | 63,495 |
| 25 Jun 2007 | INR | 295 | 297 | 290 | 293.9 | 293.9 | +4.8 (+1.66%) | 57,369 |
| 22 Jun 2007 | INR | 295 | 302.9 | 289.1 | 289.1 | 289.1 | -3.9 (-1.33%) | 128,513 |
| 21 Jun 2007 | INR | 306 | 307.5 | 289.2 | 293 | 293 | -13 (-4.25%) | 112,040 |
| 20 Jun 2007 | INR | 307 | 312 | 303 | 306 | 306 | +4 (+1.32%) | 52,658 |
| 19 Jun 2007 | INR | 314 | 314 | 301.1 | 302 | 302 | -12.4 (-3.94%) | 67,123 |
| 18 Jun 2007 | INR | 323 | 324.7 | 310.1 | 314.4 | 314.4 | -3.6 (-1.13%) | 41,992 |
| 15 Jun 2007 | INR | 323.8 | 331 | 318 | 318 | 318 | -3 (-0.93%) | 68,165 |
| 14 Jun 2007 | INR | 325 | 327 | 312.5 | 321 | 321 | +7.5 (+2.39%) | 41,324 |
| 13 Jun 2007 | INR | 322 | 323.95 | 310 | 313.5 | 313.5 | -7.5 (-2.34%) | 57,086 |
| 12 Jun 2007 | INR | 331 | 333.95 | 315.05 | 321 | 321 | -10.9 (-3.28%) | 50,785 |
| 11 Jun 2007 | INR | 333 | 344.1 | 328 | 331.9 | 331.9 | +3.75 (+1.14%) | 73,511 |
| 8 Jun 2007 | INR | 340 | 347 | 328.15 | 328.15 | 328.15 | -17.55 (-5.08%) | 94,601 |
| 7 Jun 2007 | INR | 354 | 359.95 | 344 | 345.7 | 345.7 | -10.4 (-2.92%) | 47,149 |
| 6 Jun 2007 | INR | 369 | 370 | 355 | 356.1 | 356.1 | -7.7 (-2.12%) | 49,912 |
