| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 433.8 | 439.4 | 429.05 | 430.46 | 430.46 | -0.96 (-0.22%) | 151,570 |
| 18 Jul 2007 | INR | 434 | 441.98 | 426.2 | 431.42 | 431.42 | -3.99 (-0.92%) | 274,175 |
| 17 Jul 2007 | INR | 447.8 | 450 | 433.01 | 435.41 | 435.41 | -10.41 (-2.34%) | 266,505 |
| 16 Jul 2007 | INR | 451.54 | 455.8 | 443.2 | 445.82 | 445.82 | -2.37 (-0.53%) | 275,330 |
| 13 Jul 2007 | INR | 458 | 465 | 445.04 | 448.19 | 448.19 | -4.86 (-1.07%) | 579,080 |
| 12 Jul 2007 | INR | 459.8 | 465 | 450 | 453.05 | 453.05 | -1.62 (-0.36%) | 443,135 |
| 11 Jul 2007 | INR | 434 | 461.8 | 428.2 | 454.67 | 454.67 | +19.66 (+4.52%) | 1,529,450 |
| 10 Jul 2007 | INR | 437.98 | 447.78 | 432.22 | 435.01 | 435.01 | -1.64 (-0.38%) | 367,100 |
| 9 Jul 2007 | INR | 430.94 | 444.4 | 429 | 436.65 | 436.65 | +8.58 (+2.00%) | 450,800 |
| 6 Jul 2007 | INR | 434.02 | 439.6 | 426.04 | 428.07 | 428.07 | -2.5 (-0.58%) | 268,820 |
| 5 Jul 2007 | INR | 450.2 | 450.2 | 424.8 | 430.57 | 430.57 | -12.48 (-2.82%) | 407,625 |
| 4 Jul 2007 | INR | 455.7 | 458 | 441 | 443.05 | 443.05 | -8.05 (-1.78%) | 428,000 |
| 3 Jul 2007 | INR | 445 | 460.98 | 439.22 | 451.1 | 451.1 | +11.22 (+2.55%) | 1,143,950 |
| 2 Jul 2007 | INR | 445.94 | 451.6 | 438 | 439.88 | 439.88 | -2.77 (-0.63%) | 332,995 |
| 29 Jun 2007 | INR | 442.94 | 455.31 | 436.22 | 442.65 | 442.65 | +4.41 (+1.01%) | 1,045,230 |
| 28 Jun 2007 | INR | 458 | 459.58 | 436 | 438.24 | 438.24 | -13.66 (-3.02%) | 744,510 |
| 27 Jun 2007 | INR | 456 | 467.2 | 449.6 | 451.9 | 451.9 | -4.1 (-0.90%) | 934,850 |
| 26 Jun 2007 | INR | 466 | 469 | 451.02 | 456 | 456 | -7.81 (-1.68%) | 944,220 |
| 25 Jun 2007 | INR | 464 | 477.93 | 454.4 | 463.81 | 463.81 | +1.29 (+0.28%) | 1,917,785 |
| 22 Jun 2007 | INR | 432 | 472 | 415.6 | 462.52 | 462.52 | +32.71 (+7.61%) | 3,200,330 |
| 21 Jun 2007 | INR | 459.54 | 475 | 421.6 | 429.81 | 429.81 | -31.56 (-6.84%) | 2,417,615 |
| 20 Jun 2007 | INR | 434 | 464.9 | 430 | 461.37 | 461.37 | +35.29 (+8.28%) | 3,009,310 |
| 19 Jun 2007 | INR | 377.94 | 433.8 | 376.02 | 426.08 | 426.08 | +49.06 (+13.01%) | 2,790,610 |
| 18 Jun 2007 | INR | 380 | 387.2 | 372.26 | 377.02 | 377.02 | -2.31 (-0.61%) | 839,000 |
| 15 Jun 2007 | INR | 351 | 383.8 | 351 | 379.33 | 379.33 | +29.21 (+8.34%) | 1,225,900 |
| 14 Jun 2007 | INR | 348 | 359.62 | 348 | 350.12 | 350.12 | +4.51 (+1.30%) | 151,735 |
| 13 Jun 2007 | INR | 346.6 | 352.98 | 342.22 | 345.61 | 345.61 | -1.22 (-0.35%) | 211,215 |
| 12 Jun 2007 | INR | 361.34 | 365.78 | 341.2 | 346.83 | 346.83 | -11.72 (-3.27%) | 328,020 |
| 11 Jun 2007 | INR | 367.54 | 371.99 | 355 | 358.55 | 358.55 | -4.51 (-1.24%) | 146,495 |
| 8 Jun 2007 | INR | 360 | 373.8 | 360 | 363.06 | 363.06 | -2.17 (-0.59%) | 474,030 |
