| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 590 | 600 | 586 | 599.7 | 599.7 | +14.95 (+2.56%) | 1,661,625 |
| 25 Jul 2007 | INR | 593.9 | 616 | 559 | 584.75 | 584.75 | -13.4 (-2.24%) | 5,369,037 |
| 24 Jul 2007 | INR | 586.6 | 605 | 584.5 | 598.15 | 598.15 | +16.35 (+2.81%) | 4,451,863 |
| 23 Jul 2007 | INR | 581.5 | 588.8 | 574 | 581.8 | 581.8 | -1.9 (-0.33%) | 1,626,837 |
| 20 Jul 2007 | INR | 576.05 | 607 | 576.05 | 583.7 | 583.7 | +9.95 (+1.73%) | 4,547,811 |
| 19 Jul 2007 | INR | 583 | 590.9 | 570.25 | 573.75 | 573.75 | -6.75 (-1.16%) | 2,432,781 |
| 18 Jul 2007 | INR | 594.7 | 609.85 | 573.6 | 580.5 | 580.5 | -11.5 (-1.94%) | 7,132,929 |
| 17 Jul 2007 | INR | 565.75 | 654.9 | 555 | 592 | 592 | +32.4 (+5.79%) | 11,471,169 |
| 16 Jul 2007 | INR | 514.6 | 574.75 | 509 | 559.6 | 559.6 | +46.6 (+9.08%) | 5,321,830 |
| 13 Jul 2007 | INR | 509.1 | 519.3 | 505.35 | 513 | 513 | +9.85 (+1.96%) | 1,803,654 |
| 12 Jul 2007 | INR | 510 | 524 | 500 | 503.15 | 503.15 | -4.85 (-0.95%) | 3,355,117 |
| 11 Jul 2007 | INR | 472 | 509.65 | 461.25 | 508 | 508 | +36.4 (+7.72%) | 5,094,251 |
| 10 Jul 2007 | INR | 450 | 472.9 | 442 | 471.6 | 471.6 | +19.75 (+4.37%) | 3,172,272 |
| 9 Jul 2007 | INR | 450 | 457.85 | 444.1 | 451.85 | 451.85 | -0.45 (-0.10%) | 2,020,505 |
| 6 Jul 2007 | INR | 450 | 464 | 440 | 452.3 | 452.3 | -2.6 (-0.57%) | 2,811,947 |
| 5 Jul 2007 | INR | 455 | 459.9 | 415 | 454.9 | 454.9 | +0.9 (+0.20%) | 6,970,306 |
| 4 Jul 2007 | INR | 437 | 455.75 | 428 | 454 | 454 | +21 (+4.85%) | 6,067,591 |
| 3 Jul 2007 | INR | 419 | 444 | 419 | 433 | 433 | +16.95 (+4.07%) | 6,249,654 |
| 2 Jul 2007 | INR | 419.1 | 431 | 415.3 | 416.05 | 416.05 | -0.05 (-0.01%) | 3,586,851 |
| 29 Jun 2007 | INR | 435 | 438 | 412.4 | 416.1 | 416.1 | -16.4 (-3.79%) | 4,110,555 |
| 28 Jun 2007 | INR | 442.8 | 445 | 430 | 432.5 | 432.5 | -5.9 (-1.35%) | 2,402,072 |
| 27 Jun 2007 | INR | 436.95 | 445 | 420.1 | 438.4 | 438.4 | +3.85 (+0.89%) | 4,052,564 |
| 26 Jun 2007 | INR | 429 | 440 | 420.05 | 434.55 | 434.55 | +9.2 (+2.16%) | 4,967,093 |
| 25 Jun 2007 | INR | 409 | 428.6 | 405.25 | 425.35 | 425.35 | +16.5 (+4.04%) | 5,903,199 |
| 22 Jun 2007 | INR | 403.5 | 411 | 397.5 | 408.85 | 408.85 | +6.1 (+1.51%) | 3,734,506 |
| 21 Jun 2007 | INR | 408 | 411.05 | 393.3 | 402.75 | 402.75 | -0.8 (-0.20%) | 2,484,385 |
| 20 Jun 2007 | INR | 392.3 | 405.65 | 385.9 | 403.55 | 403.55 | +14.65 (+3.77%) | 4,061,034 |
| 19 Jun 2007 | INR | 374 | 389.8 | 371 | 388.9 | 388.9 | +11.15 (+2.95%) | 2,389,385 |
| 18 Jun 2007 | INR | 373.7 | 379.9 | 370 | 377.75 | 377.75 | +7.05 (+1.90%) | 3,210,853 |
| 15 Jun 2007 | INR | 365.1 | 386.7 | 363.6 | 370.7 | 370.7 | +10.7 (+2.97%) | 6,068,121 |
