| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 939 | 948 | 919 | 925.3 | 925.3 | -7.75 (-0.83%) | 3,060,281 |
| 25 Jul 2007 | INR | 917.7 | 948.45 | 905.1 | 933.05 | 933.05 | +6.55 (+0.71%) | 4,432,268 |
| 24 Jul 2007 | INR | 901.05 | 992.5 | 901.05 | 926.5 | 926.5 | -37.95 (-3.93%) | 4,465,869 |
| 23 Jul 2007 | INR | 887.7 | 967 | 881 | 964.45 | 964.45 | +76.4 (+8.60%) | 5,770,275 |
| 20 Jul 2007 | INR | 859 | 896 | 852 | 888.05 | 888.05 | +36.55 (+4.29%) | 3,191,707 |
| 19 Jul 2007 | INR | 866 | 876 | 851.15 | 851.5 | 851.5 | -13.45 (-1.56%) | 1,406,914 |
| 18 Jul 2007 | INR | 894.7 | 894.7 | 848.7 | 864.95 | 864.95 | -25.35 (-2.85%) | 3,655,563 |
| 17 Jul 2007 | INR | 898 | 906.8 | 872 | 890.3 | 890.3 | +0.3 (+0.03%) | 4,603,058 |
| 16 Jul 2007 | INR | 915 | 933 | 865 | 890 | 890 | -22 (-2.41%) | 6,907,559 |
| 13 Jul 2007 | INR | 965 | 1,009 | 901.3 | 912 | 912 | -40.65 (-4.27%) | 10,504,434 |
| 12 Jul 2007 | INR | 852.05 | 979.9 | 840.25 | 952.65 | 952.65 | +114.15 (+13.61%) | 12,300,436 |
| 11 Jul 2007 | INR | 820 | 843.9 | 792 | 838.5 | 838.5 | +48.1 (+6.09%) | 4,434,280 |
| 10 Jul 2007 | INR | 746 | 797 | 746 | 790.4 | 790.4 | +45.4 (+6.09%) | 3,284,114 |
| 9 Jul 2007 | INR | 743 | 751.7 | 742 | 745 | 745 | +4.8 (+0.65%) | 696,230 |
| 6 Jul 2007 | INR | 746.05 | 758.9 | 739 | 740.2 | 740.2 | -10.65 (-1.42%) | 1,896,412 |
| 5 Jul 2007 | INR | 765.2 | 767.6 | 730.1 | 750.85 | 750.85 | -9.15 (-1.20%) | 2,001,293 |
| 4 Jul 2007 | INR | 774.9 | 778.9 | 756.1 | 760 | 760 | -13.25 (-1.71%) | 1,481,629 |
| 3 Jul 2007 | INR | 780 | 784 | 768 | 773.25 | 773.25 | +7.25 (+0.95%) | 2,291,472 |
| 2 Jul 2007 | INR | 762 | 779.45 | 721 | 766 | 766 | +17 (+2.27%) | 4,795,024 |
| 29 Jun 2007 | INR | 713 | 754 | 708 | 749 | 749 | +36.25 (+5.09%) | 3,924,023 |
| 28 Jun 2007 | INR | 710 | 722 | 700.1 | 712.75 | 712.75 | +13.75 (+1.97%) | 3,283,610 |
| 27 Jun 2007 | INR | 696 | 744.7 | 685 | 699 | 699 | +8.75 (+1.27%) | 8,875,679 |
| 26 Jun 2007 | INR | 672 | 695.5 | 656.15 | 690.25 | 690.25 | +28.25 (+4.27%) | 5,176,489 |
| 25 Jun 2007 | INR | 616.4 | 664.4 | 607.6 | 662 | 662 | +45.2 (+7.33%) | 2,452,540 |
| 22 Jun 2007 | INR | 601 | 618.4 | 599.5 | 616.8 | 616.8 | +16.25 (+2.71%) | 1,176,699 |
| 21 Jun 2007 | INR | 586.85 | 604.25 | 585.15 | 600.55 | 600.55 | +12.55 (+2.13%) | 1,016,259 |
| 20 Jun 2007 | INR | 590 | 596.5 | 580.3 | 588 | 588 | -2 (-0.34%) | 1,832,293 |
| 19 Jun 2007 | INR | 572 | 592.05 | 564 | 590 | 590 | +28.45 (+5.07%) | 1,017,168 |
| 18 Jun 2007 | INR | 564.15 | 577.4 | 558.25 | 561.55 | 561.55 | -1.4 (-0.25%) | 1,270,860 |
| 15 Jun 2007 | INR | 543 | 572.95 | 540.4 | 562.95 | 562.95 | +23.65 (+4.39%) | 1,973,552 |
