| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 532.9 | 554 | 530 | 541.5 | 541.5 | +9.5 (+1.79%) | 1,003,465 |
| 25 Jul 2007 | INR | 533.9 | 540 | 516 | 532 | 532 | -7.2 (-1.34%) | 209,078 |
| 24 Jul 2007 | INR | 541.1 | 547 | 538 | 539.2 | 539.2 | -9.3 (-1.70%) | 293,474 |
| 23 Jul 2007 | INR | 540 | 550 | 532.25 | 548.5 | 548.5 | +6.5 (+1.20%) | 669,014 |
| 20 Jul 2007 | INR | 539.5 | 550.5 | 531.1 | 542 | 542 | +6.95 (+1.30%) | 1,129,519 |
| 19 Jul 2007 | INR | 537 | 551 | 530 | 535.05 | 535.05 | -0.95 (-0.18%) | 885,065 |
| 18 Jul 2007 | INR | 517.25 | 547 | 512.4 | 536 | 536 | +16 (+3.08%) | 2,417,978 |
| 17 Jul 2007 | INR | 496 | 525 | 496 | 520 | 520 | +25.9 (+5.24%) | 1,389,343 |
| 16 Jul 2007 | INR | 501.1 | 506 | 488.1 | 494.1 | 494.1 | -4.05 (-0.81%) | 455,255 |
| 13 Jul 2007 | INR | 513.4 | 522 | 492.3 | 498.15 | 498.15 | -9.25 (-1.82%) | 640,296 |
| 12 Jul 2007 | INR | 503.95 | 520 | 503 | 507.4 | 507.4 | +7.4 (+1.48%) | 1,227,613 |
| 11 Jul 2007 | INR | 486.3 | 516.7 | 481.1 | 500 | 500 | +3 (+0.60%) | 1,869,961 |
| 10 Jul 2007 | INR | 489 | 511 | 485.25 | 497 | 497 | +10.6 (+2.18%) | 2,246,413 |
| 9 Jul 2007 | INR | 465.1 | 508 | 455.15 | 486.4 | 486.4 | +23.4 (+5.05%) | 4,508,346 |
| 6 Jul 2007 | INR | 413 | 490 | 412 | 463 | 463 | +50 (+12.11%) | 5,400,459 |
| 5 Jul 2007 | INR | 428 | 429.4 | 390.65 | 413 | 413 | -13.25 (-3.11%) | 1,833,892 |
| 4 Jul 2007 | INR | 410 | 452 | 410 | 426.25 | 426.25 | +23.95 (+5.95%) | 2,411,972 |
| 3 Jul 2007 | INR | 338.8 | 402.3 | 338.2 | 402.3 | 402.3 | +66.8 (+19.91%) | 1,440,676 |
| 2 Jul 2007 | INR | 327.45 | 336.5 | 327 | 335.5 | 335.5 | +9.5 (+2.91%) | 154,983 |
| 29 Jun 2007 | INR | 327 | 333.9 | 321 | 326 | 326 | -3.9 (-1.18%) | 89,418 |
| 28 Jun 2007 | INR | 342 | 343.4 | 326.15 | 329.9 | 329.9 | -8.6 (-2.54%) | 58,818 |
| 27 Jun 2007 | INR | 349.7 | 350 | 338 | 338.5 | 338.5 | -7.5 (-2.17%) | 48,413 |
| 26 Jun 2007 | INR | 347 | 355 | 346 | 346 | 346 | -1.5 (-0.43%) | 47,248 |
| 25 Jun 2007 | INR | 347.05 | 353 | 345.55 | 347.5 | 347.5 | +1.5 (+0.43%) | 24,866 |
| 22 Jun 2007 | INR | 351.2 | 354.95 | 346 | 346 | 346 | -5 (-1.42%) | 29,258 |
| 21 Jun 2007 | INR | 350.1 | 361.3 | 348 | 351 | 351 | +3 (+0.86%) | 72,233 |
| 20 Jun 2007 | INR | 347.7 | 350.9 | 344.3 | 348 | 348 | +4.95 (+1.44%) | 32,786 |
| 19 Jun 2007 | INR | 346.25 | 346.7 | 342 | 343.05 | 343.05 | -1.9 (-0.55%) | 29,649 |
| 18 Jun 2007 | INR | 354.7 | 354.7 | 343.25 | 344.95 | 344.95 | -3.5 (-1.00%) | 23,924 |
| 15 Jun 2007 | INR | 357.7 | 360 | 348.2 | 348.45 | 348.45 | -4.4 (-1.25%) | 43,729 |
