| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 390.25 | 400 | 390.25 | 399.95 | 399.95 | +11.9 (+3.07%) | 6,572 |
| 18 Jul 2007 | INR | 396.85 | 396.85 | 386.7 | 388.05 | 388.05 | -8.9 (-2.24%) | 7,014 |
| 17 Jul 2007 | INR | 404.8 | 405 | 392.2 | 396.95 | 396.95 | -3.05 (-0.76%) | 7,197 |
| 16 Jul 2007 | INR | 409.8 | 411 | 398 | 400 | 400 | -3.25 (-0.81%) | 7,564 |
| 13 Jul 2007 | INR | 415 | 415 | 401 | 403.25 | 403.25 | -7.15 (-1.74%) | 11,626 |
| 12 Jul 2007 | INR | 407.1 | 416.5 | 400.7 | 410.4 | 410.4 | +6.4 (+1.58%) | 9,392 |
| 11 Jul 2007 | INR | 406 | 414.8 | 403 | 404 | 404 | -5 (-1.22%) | 8,521 |
| 10 Jul 2007 | INR | 422.8 | 424.4 | 405.65 | 409 | 409 | -6.9 (-1.66%) | 10,397 |
| 9 Jul 2007 | INR | 405.4 | 425 | 405.4 | 415.9 | 415.9 | +10.5 (+2.59%) | 19,103 |
| 6 Jul 2007 | INR | 400 | 416 | 396 | 405.4 | 405.4 | +3.6 (+0.90%) | 14,820 |
| 5 Jul 2007 | INR | 395 | 404.95 | 385 | 401.8 | 401.8 | +5.35 (+1.35%) | 14,812 |
| 4 Jul 2007 | INR | 412 | 417.7 | 392.1 | 396.45 | 396.45 | -16.55 (-4.01%) | 13,665 |
| 3 Jul 2007 | INR | 400 | 423 | 395 | 413 | 413 | +18 (+4.56%) | 28,486 |
| 2 Jul 2007 | INR | 389 | 412.95 | 383.1 | 395 | 395 | +20.3 (+5.42%) | 34,291 |
| 29 Jun 2007 | INR | 374 | 385.5 | 372.5 | 374.7 | 374.7 | -0.45 (-0.12%) | 9,664 |
| 28 Jun 2007 | INR | 363 | 387 | 363 | 375.15 | 375.15 | +11.85 (+3.26%) | 22,998 |
| 27 Jun 2007 | INR | 341.1 | 369.9 | 335.05 | 363.3 | 363.3 | +12.55 (+3.58%) | 11,420 |
| 26 Jun 2007 | INR | 365 | 365 | 348 | 350.75 | 350.75 | -8.05 (-2.24%) | 5,505 |
| 25 Jun 2007 | INR | 355 | 367.3 | 353 | 358.8 | 358.8 | +5.55 (+1.57%) | 9,484 |
| 22 Jun 2007 | INR | 365 | 368 | 351 | 353.25 | 353.25 | -10 (-2.75%) | 12,899 |
| 21 Jun 2007 | INR | 364 | 369.95 | 354 | 363.25 | 363.25 | +10.8 (+3.06%) | 38,448 |
| 20 Jun 2007 | INR | 343 | 355 | 337 | 352.45 | 352.45 | +14.2 (+4.20%) | 28,084 |
| 19 Jun 2007 | INR | 336 | 340 | 327.5 | 338.25 | 338.25 | +3.25 (+0.97%) | 7,578 |
| 18 Jun 2007 | INR | 313.7 | 335 | 313.7 | 335 | 335 | +11.55 (+3.57%) | 9,114 |
| 15 Jun 2007 | INR | 325.05 | 335.45 | 320 | 323.45 | 323.45 | +1.85 (+0.58%) | 10,987 |
| 14 Jun 2007 | INR | 311.05 | 330 | 308.05 | 321.6 | 321.6 | +13 (+4.21%) | 10,004 |
| 13 Jun 2007 | INR | 305 | 314.7 | 302.75 | 308.6 | 308.6 | +4.95 (+1.63%) | 7,313 |
| 12 Jun 2007 | INR | 307.3 | 307.3 | 300 | 303.65 | 303.65 | -2.15 (-0.70%) | 5,757 |
| 11 Jun 2007 | INR | 306.05 | 313.95 | 304.5 | 305.8 | 305.8 | +0.75 (+0.25%) | 6,163 |
| 8 Jun 2007 | INR | 300.55 | 310 | 300.55 | 305.05 | 305.05 | +0.05 (+0.02%) | 4,948 |
