| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 198 | 198 | 188 | 192 | 192 | -1.05 (-0.54%) | 49,325 |
| 25 Jul 2007 | INR | 194.75 | 196.9 | 186 | 193.05 | 193.05 | +0.65 (+0.34%) | 47,550 |
| 24 Jul 2007 | INR | 202.5 | 204.2 | 189.5 | 192.4 | 192.4 | -7.4 (-3.70%) | 66,879 |
| 23 Jul 2007 | INR | 199 | 204.5 | 195.05 | 199.8 | 199.8 | +1.75 (+0.88%) | 28,152 |
| 20 Jul 2007 | INR | 206.5 | 207 | 198 | 198.05 | 198.05 | -7.35 (-3.58%) | 50,860 |
| 19 Jul 2007 | INR | 204 | 208.5 | 202.1 | 205.4 | 205.4 | +4.4 (+2.19%) | 63,624 |
| 18 Jul 2007 | INR | 207 | 207 | 197 | 201 | 201 | -3 (-1.47%) | 38,787 |
| 17 Jul 2007 | INR | 217.5 | 217.5 | 203 | 204 | 204 | -6 (-2.86%) | 69,230 |
| 16 Jul 2007 | INR | 210.8 | 216 | 206.95 | 210 | 210 | +0.45 (+0.21%) | 54,473 |
| 13 Jul 2007 | INR | 224.9 | 224.9 | 209.55 | 209.55 | 209.55 | -11 (-4.99%) | 152,164 |
| 12 Jul 2007 | INR | 213 | 220.55 | 211 | 220.55 | 220.55 | +10.55 (+5.02%) | 199,066 |
| 11 Jul 2007 | INR | 211.15 | 213.05 | 209 | 210 | 210 | -3.05 (-1.43%) | 21,450 |
| 10 Jul 2007 | INR | 210.1 | 214.9 | 210.1 | 213.05 | 213.05 | +3.05 (+1.45%) | 64,068 |
| 9 Jul 2007 | INR | 217.9 | 217.9 | 209 | 210 | 210 | +0.7 (+0.33%) | 44,699 |
| 6 Jul 2007 | INR | 209 | 216 | 207 | 209.3 | 209.3 | -0.65 (-0.31%) | 93,267 |
| 5 Jul 2007 | INR | 214.95 | 215 | 205 | 209.95 | 209.95 | -1.05 (-0.50%) | 69,062 |
| 4 Jul 2007 | INR | 218 | 219 | 208 | 211 | 211 | -4.4 (-2.04%) | 82,913 |
| 3 Jul 2007 | INR | 209 | 219 | 208.3 | 215.4 | 215.4 | +0.75 (+0.35%) | 190,135 |
| 2 Jul 2007 | INR | 208 | 214.65 | 208 | 214.65 | 214.65 | +8.75 (+4.25%) | 114,814 |
| 29 Jun 2007 | INR | 205.85 | 207 | 197 | 205.9 | 205.9 | +2.4 (+1.18%) | 225,328 |
| 28 Jun 2007 | INR | 213 | 214 | 199.65 | 203.5 | 203.5 | -5.65 (-2.70%) | 196,394 |
| 27 Jun 2007 | INR | 211 | 219 | 208.05 | 209.15 | 209.15 | -1.6 (-0.76%) | 235,415 |
| 26 Jun 2007 | INR | 205.5 | 213.95 | 205.5 | 210.75 | 210.75 | +7 (+3.44%) | 417,891 |
| 25 Jun 2007 | INR | 194.95 | 203.75 | 191.1 | 203.75 | 203.75 | +9.75 (+5.03%) | 137,841 |
| 22 Jun 2007 | INR | 196.4 | 198 | 188 | 194 | 194 | -1.6 (-0.82%) | 150,845 |
| 21 Jun 2007 | INR | 193 | 195.6 | 182.05 | 195.6 | 195.6 | +9.35 (+5.02%) | 497,421 |
| 20 Jun 2007 | INR | 183.5 | 186.25 | 181.25 | 186.25 | 186.25 | +5.45 (+3.01%) | 242,521 |
| 19 Jun 2007 | INR | 170 | 180.8 | 168 | 180.8 | 180.8 | +7.8 (+4.51%) | 183,303 |
| 18 Jun 2007 | INR | 174.6 | 175 | 170 | 173 | 173 | -1 (-0.57%) | 60,847 |
| 15 Jun 2007 | INR | 176 | 177.5 | 169.5 | 174 | 174 | +0.4 (+0.23%) | 53,313 |
