| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | INR | 213.2 | 213.2 | 205 | 206.9 | 206.9 | +1.9 (+0.93%) | 7,464 |
| 13 Jul 2007 | INR | 213.5 | 213.55 | 204 | 205 | 205 | -3 (-1.44%) | 9,398 |
| 12 Jul 2007 | INR | 218.75 | 218.75 | 207.2 | 208 | 208 | -5.75 (-2.69%) | 4,742 |
| 11 Jul 2007 | INR | 208 | 218 | 208 | 213.75 | 213.75 | +4.95 (+2.37%) | 19,357 |
| 10 Jul 2007 | INR | 206 | 211.95 | 203.05 | 208.8 | 208.8 | +0.15 (+0.07%) | 7,350 |
| 9 Jul 2007 | INR | 202 | 208.7 | 201 | 208.65 | 208.65 | +5.6 (+2.76%) | 12,429 |
| 6 Jul 2007 | INR | 203 | 206.4 | 202.1 | 203.05 | 203.05 | +2 (+0.99%) | 4,347 |
| 5 Jul 2007 | INR | 208.9 | 208.9 | 200 | 201.05 | 201.05 | -7.1 (-3.41%) | 4,891 |
| 4 Jul 2007 | INR | 218.9 | 218.9 | 208 | 208.15 | 208.15 | -6.35 (-2.96%) | 6,736 |
| 3 Jul 2007 | INR | 207.5 | 214.5 | 202.05 | 214.5 | 214.5 | +10 (+4.89%) | 16,848 |
| 2 Jul 2007 | INR | 208.95 | 210 | 203 | 204.5 | 204.5 | +1 (+0.49%) | 7,278 |
| 29 Jun 2007 | INR | 209 | 210.8 | 202.1 | 203.5 | 203.5 | -2.5 (-1.21%) | 8,394 |
| 28 Jun 2007 | INR | 205.8 | 209 | 202 | 206 | 206 | +3.9 (+1.93%) | 9,837 |
| 27 Jun 2007 | INR | 203 | 208 | 200 | 202.1 | 202.1 | -2.9 (-1.41%) | 3,488 |
| 26 Jun 2007 | INR | 200.1 | 208 | 200.1 | 205 | 205 | +0.75 (+0.37%) | 5,910 |
| 25 Jun 2007 | INR | 205.05 | 212 | 201.5 | 204.25 | 204.25 | -7.65 (-3.61%) | 10,259 |
| 22 Jun 2007 | INR | 218.7 | 219.5 | 210 | 211.9 | 211.9 | -0.35 (-0.16%) | 4,943 |
| 21 Jun 2007 | INR | 224 | 224 | 212.25 | 212.25 | 212.25 | -8.75 (-3.96%) | 10,650 |
| 20 Jun 2007 | INR | 216 | 221.1 | 216 | 221 | 221 | +12 (+5.74%) | 35,244 |
| 19 Jun 2007 | INR | 208.5 | 213.95 | 206.15 | 209 | 209 | -6 (-2.79%) | 16,605 |
| 18 Jun 2007 | INR | 216 | 216 | 207 | 215 | 215 | +0.9 (+0.42%) | 3,407 |
| 15 Jun 2007 | INR | 215.2 | 218.45 | 206 | 214.1 | 214.1 | +4.05 (+1.93%) | 17,146 |
| 14 Jun 2007 | INR | 227.5 | 227.5 | 209 | 210.05 | 210.05 | -6.6 (-3.05%) | 90,922 |
| 13 Jun 2007 | INR | 216 | 216.65 | 215 | 216.65 | 216.65 | +8.15 (+3.91%) | 14,277 |
| 12 Jun 2007 | INR | 192.65 | 208.5 | 192.5 | 208.5 | 208.5 | +9.1 (+4.56%) | 10,374 |
| 11 Jun 2007 | INR | 203 | 203 | 198 | 199.4 | 199.4 | -2.55 (-1.26%) | 2,095 |
| 8 Jun 2007 | INR | 200 | 202 | 196 | 201.95 | 201.95 | +4.95 (+2.51%) | 22,008 |
| 7 Jun 2007 | INR | 197 | 202 | 197 | 197 | 197 | +2 (+1.03%) | 47,960 |
| 6 Jun 2007 | INR | 205 | 205 | 194.5 | 195 | 195 | -10 (-4.88%) | 4,127 |
| 5 Jun 2007 | INR | 206 | 207 | 194.25 | 205 | 205 | +10.9 (+5.62%) | 4,250 |
