| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | INR | 286.5 | 294.9 | 276.05 | 277.3 | 277.3 | -8.6 (-3.01%) | 33,139 |
| 13 Jul 2007 | INR | 296.9 | 299.85 | 276.1 | 285.9 | 285.9 | -4.15 (-1.43%) | 46,702 |
| 12 Jul 2007 | INR | 284.4 | 297.9 | 284.4 | 290.05 | 290.05 | +7.45 (+2.64%) | 50,928 |
| 11 Jul 2007 | INR | 279.8 | 308.9 | 270.05 | 282.6 | 282.6 | +3.2 (+1.15%) | 151,447 |
| 10 Jul 2007 | INR | 255.55 | 297.5 | 255.55 | 279.4 | 279.4 | +23.4 (+9.14%) | 76,142 |
| 9 Jul 2007 | INR | 265 | 265 | 242 | 256 | 256 | +5 (+1.99%) | 6,298 |
| 6 Jul 2007 | INR | 258 | 261 | 250.05 | 251 | 251 | +0.9 (+0.36%) | 4,786 |
| 5 Jul 2007 | INR | 256 | 256 | 242.25 | 250.1 | 250.1 | +0.1 (+0.04%) | 3,885 |
| 4 Jul 2007 | INR | 261 | 261.5 | 246.55 | 250 | 250 | -6.1 (-2.38%) | 7,574 |
| 3 Jul 2007 | INR | 255 | 264.3 | 255 | 256.1 | 256.1 | +4.1 (+1.63%) | 18,148 |
| 2 Jul 2007 | INR | 245.9 | 253.5 | 241 | 252 | 252 | +14.75 (+6.22%) | 31,580 |
| 29 Jun 2007 | INR | 237 | 238 | 235 | 237.25 | 237.25 | +2.05 (+0.87%) | 5,392 |
| 28 Jun 2007 | INR | 230.55 | 236.7 | 230.55 | 235.2 | 235.2 | +2.2 (+0.94%) | 3,304 |
| 27 Jun 2007 | INR | 235.85 | 235.85 | 230.5 | 233 | 233 | +1 (+0.43%) | 2,100 |
| 26 Jun 2007 | INR | 230 | 239 | 228.05 | 232 | 232 | +4.75 (+2.09%) | 6,642 |
| 25 Jun 2007 | INR | 235 | 239 | 225 | 227.25 | 227.25 | -14.75 (-6.10%) | 5,095 |
| 22 Jun 2007 | INR | 244.4 | 249 | 239 | 242 | 242 | -2 (-0.82%) | 13,638 |
| 21 Jun 2007 | INR | 233 | 244.45 | 230.15 | 244 | 244 | +16 (+7.02%) | 19,183 |
| 20 Jun 2007 | INR | 227.5 | 233 | 226.05 | 228 | 228 | -1.9 (-0.83%) | 2,285 |
| 19 Jun 2007 | INR | 229.1 | 232 | 225 | 229.9 | 229.9 | -0.1 (-0.04%) | 1,722 |
| 18 Jun 2007 | INR | 242 | 242 | 226.1 | 230 | 230 | -4.05 (-1.73%) | 2,880 |
| 15 Jun 2007 | INR | 244.5 | 244.5 | 223 | 234.05 | 234.05 | -2.85 (-1.20%) | 1,565 |
| 14 Jun 2007 | INR | 234 | 247 | 232 | 236.9 | 236.9 | +7 (+3.04%) | 10,439 |
| 13 Jun 2007 | INR | 214 | 232.95 | 214 | 229.9 | 229.9 | +12.65 (+5.82%) | 7,716 |
| 12 Jun 2007 | INR | 221.05 | 225 | 215 | 217.25 | 217.25 | -5.75 (-2.58%) | 3,529 |
| 11 Jun 2007 | INR | 225 | 237.9 | 218.3 | 223 | 223 | -4 (-1.76%) | 6,283 |
| 8 Jun 2007 | INR | 225 | 235.3 | 225 | 227 | 227 | -4 (-1.73%) | 4,736 |
| 7 Jun 2007 | INR | 237.1 | 240 | 230.05 | 231 | 231 | -9 (-3.75%) | 3,312 |
| 6 Jun 2007 | INR | 237.1 | 244 | 237.1 | 240 | 240 | +1 (+0.42%) | 14,613 |
| 5 Jun 2007 | INR | 221 | 243 | 221 | 239 | 239 | +0.1 (+0.04%) | 3,561 |
