| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | INR | 216.35 | 218 | 206.5 | 211 | 211 | -2.8 (-1.31%) | 38,168 |
| 23 Jul 2007 | INR | 215 | 216 | 212.5 | 213.8 | 213.8 | -0.1 (-0.05%) | 58,653 |
| 20 Jul 2007 | INR | 216 | 216.5 | 208.1 | 213.9 | 213.9 | +3.9 (+1.86%) | 96,840 |
| 19 Jul 2007 | INR | 207.9 | 210 | 201 | 210 | 210 | +9.65 (+4.82%) | 60,601 |
| 18 Jul 2007 | INR | 210.5 | 211 | 198.1 | 200.35 | 200.35 | -7.65 (-3.68%) | 89,856 |
| 17 Jul 2007 | INR | 215.7 | 218.9 | 208 | 208 | 208 | -6.2 (-2.89%) | 50,493 |
| 16 Jul 2007 | INR | 212.8 | 224.7 | 209.5 | 214.2 | 214.2 | +4.1 (+1.95%) | 127,602 |
| 13 Jul 2007 | INR | 210 | 217.7 | 205 | 210.1 | 210.1 | +3.1 (+1.50%) | 126,181 |
| 12 Jul 2007 | INR | 211 | 214.6 | 205 | 207 | 207 | +1 (+0.49%) | 93,369 |
| 11 Jul 2007 | INR | 218.2 | 218.4 | 205 | 206 | 206 | -12.1 (-5.55%) | 143,605 |
| 10 Jul 2007 | INR | 219.5 | 227.5 | 217.05 | 218.1 | 218.1 | +0.1 (+0.05%) | 76,748 |
| 9 Jul 2007 | INR | 225.1 | 230 | 216.25 | 218 | 218 | -4 (-1.80%) | 43,180 |
| 6 Jul 2007 | INR | 227.15 | 233 | 221.8 | 222 | 222 | -3.3 (-1.46%) | 31,403 |
| 5 Jul 2007 | INR | 238 | 238 | 225.2 | 225.3 | 225.3 | -10.7 (-4.53%) | 29,835 |
| 4 Jul 2007 | INR | 239.1 | 242.7 | 233.2 | 236 | 236 | -2.05 (-0.86%) | 29,770 |
| 3 Jul 2007 | INR | 242.2 | 244.9 | 236.3 | 238.05 | 238.05 | -0.95 (-0.40%) | 77,368 |
| 2 Jul 2007 | INR | 242.85 | 243.9 | 238.5 | 239 | 239 | -2.85 (-1.18%) | 41,202 |
| 29 Jun 2007 | INR | 241.9 | 248.9 | 238.15 | 241.85 | 241.85 | +2.85 (+1.19%) | 138,343 |
| 28 Jun 2007 | INR | 257.2 | 259.4 | 235.25 | 239 | 239 | -14 (-5.53%) | 124,511 |
| 27 Jun 2007 | INR | 285.4 | 286.9 | 252.75 | 253 | 253 | -32.15 (-11.27%) | 138,171 |
| 26 Jun 2007 | INR | 286.6 | 292 | 271.6 | 285.15 | 285.15 | -0.35 (-0.12%) | 152,676 |
| 25 Jun 2007 | INR | 281 | 302.8 | 274.4 | 285.5 | 285.5 | +5.5 (+1.96%) | 448,893 |
| 22 Jun 2007 | INR | 255.15 | 294 | 255.15 | 280 | 280 | +22.7 (+8.82%) | 359,451 |
| 21 Jun 2007 | INR | 254 | 264.9 | 251.25 | 257.3 | 257.3 | +4.05 (+1.60%) | 58,491 |
| 20 Jun 2007 | INR | 236.2 | 253.9 | 236.2 | 253.25 | 253.25 | +12.2 (+5.06%) | 25,236 |
| 19 Jun 2007 | INR | 243 | 244.45 | 240.1 | 241.05 | 241.05 | -1.35 (-0.56%) | 3,961 |
| 18 Jun 2007 | INR | 243.5 | 249 | 241 | 242.4 | 242.4 | +3.9 (+1.64%) | 13,572 |
| 15 Jun 2007 | INR | 243.55 | 244.5 | 238 | 238.5 | 238.5 | -2.5 (-1.04%) | 9,715 |
| 14 Jun 2007 | INR | 244.9 | 245 | 239 | 241 | 241 | +1.85 (+0.77%) | 18,517 |
| 13 Jun 2007 | INR | 244.95 | 246 | 238 | 239.15 | 239.15 | -5.8 (-2.37%) | 15,779 |
