| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | INR | 415.18 | 417.08 | 401.92 | 404.76 | 202.38 | -8.92 (-2.16%) | 94,330 |
| 23 Jul 2007 | INR | 417.36 | 421.74 | 409.02 | 413.68 | 206.84 | -10.9 (-2.57%) | 144,160 |
| 20 Jul 2007 | INR | 405.72 | 438.88 | 401.92 | 424.58 | 212.29 | +20.06 (+4.96%) | 279,240 |
| 19 Jul 2007 | INR | 417.08 | 417.08 | 401.92 | 404.52 | 202.26 | -11.76 (-2.83%) | 183,780 |
| 18 Jul 2007 | INR | 424.66 | 426.56 | 412.34 | 416.28 | 208.14 | -10.62 (-2.49%) | 101,620 |
| 17 Jul 2007 | INR | 429.5 | 440.68 | 423.72 | 426.9 | 213.45 | -0.48 (-0.11%) | 107,560 |
| 16 Jul 2007 | INR | 447.42 | 447.42 | 421.82 | 427.38 | 213.69 | -16.82 (-3.79%) | 121,900 |
| 13 Jul 2007 | INR | 464.58 | 476.76 | 437.94 | 444.2 | 222.1 | -22.6 (-4.84%) | 147,210 |
| 12 Jul 2007 | INR | 473.96 | 487.04 | 464.48 | 466.8 | 233.4 | -2.08 (-0.44%) | 85,870 |
| 11 Jul 2007 | INR | 469.22 | 483.16 | 464.58 | 468.88 | 234.44 | -10.62 (-2.21%) | 227,720 |
| 10 Jul 2007 | INR | 486.48 | 491.78 | 476.9 | 479.5 | 239.75 | -6.4 (-1.32%) | 157,130 |
| 9 Jul 2007 | INR | 483.44 | 498.6 | 478.18 | 485.9 | 242.95 | +7.72 (+1.61%) | 247,590 |
| 6 Jul 2007 | INR | 483.34 | 493.86 | 476.9 | 478.18 | 239.09 | -0.62 (-0.13%) | 128,900 |
| 5 Jul 2007 | INR | 546.66 | 546.66 | 474.16 | 478.8 | 239.4 | -22.7 (-4.53%) | 218,020 |
| 4 Jul 2007 | INR | 515.58 | 515.58 | 498.7 | 501.5 | 250.75 | -6.34 (-1.25%) | 90,910 |
| 3 Jul 2007 | INR | 521.08 | 521.08 | 506.18 | 507.84 | 253.92 | -3.9 (-0.76%) | 149,090 |
| 2 Jul 2007 | INR | 527.76 | 527.76 | 509.28 | 511.74 | 255.87 | -12.18 (-2.32%) | 171,740 |
| 29 Jun 2007 | INR | 525.14 | 531.3 | 512.82 | 523.92 | 261.96 | +3.6 (+0.69%) | 635,030 |
| 28 Jun 2007 | INR | 518.52 | 526 | 502.5 | 520.32 | 260.16 | +11.1 (+2.18%) | 823,830 |
| 27 Jun 2007 | INR | 516.24 | 523.26 | 507.14 | 509.22 | 254.61 | -4.74 (-0.92%) | 281,200 |
| 26 Jun 2007 | INR | 516.62 | 542.22 | 504.3 | 513.96 | 256.98 | -1.38 (-0.27%) | 691,650 |
| 25 Jun 2007 | INR | 529.74 | 539.74 | 513.44 | 515.34 | 257.67 | -15.54 (-2.93%) | 414,180 |
| 22 Jun 2007 | INR | 559.28 | 563.88 | 526.38 | 530.88 | 265.44 | -28.72 (-5.13%) | 492,160 |
| 21 Jun 2007 | INR | 564.02 | 580.98 | 551.32 | 559.6 | 279.8 | -5.26 (-0.93%) | 1,030,000 |
| 20 Jun 2007 | INR | 559.28 | 599.08 | 545.06 | 564.86 | 282.43 | -18.3 (-3.14%) | 2,860,000 |
| 19 Jun 2007 | INR | 650 | 650 | 494 | 583.16 | 291.58 | +82.12 (+16.39%) | 7,908,356 |
| 18 Jun 2007 | INR | 513 | 514 | 498.2 | 501.04 | 250.52 | -4.16 (-0.82%) | 32,868 |
| 15 Jun 2007 | INR | 518.8 | 524 | 502.3 | 505.2 | 252.6 | -8 (-1.56%) | 51,594 |
| 14 Jun 2007 | INR | 515 | 518.2 | 508 | 513.2 | 256.6 | +7.94 (+1.57%) | 44,664 |
| 13 Jun 2007 | INR | 500.96 | 518.76 | 500.96 | 505.26 | 252.63 | +4.96 (+0.99%) | 90,610 |
