| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 438.9 | 438.9 | 422.15 | 434.95 | 434.95 | -4.05 (-0.92%) | 180 |
| 25 Jul 2007 | INR | 430 | 439 | 426 | 439 | 439 | +12.9 (+3.03%) | 2,811 |
| 24 Jul 2007 | INR | 450 | 455 | 420 | 426.1 | 426.1 | -16.85 (-3.80%) | 50,612 |
| 23 Jul 2007 | INR | 445.65 | 445.65 | 430 | 442.95 | 442.95 | +1 (+0.23%) | 1,758 |
| 20 Jul 2007 | INR | 430 | 444 | 428.75 | 441.95 | 441.95 | +6.45 (+1.48%) | 879 |
| 19 Jul 2007 | INR | 465 | 465 | 424.15 | 435.5 | 435.5 | +0.5 (+0.11%) | 837 |
| 18 Jul 2007 | INR | 446 | 446 | 435 | 435 | 435 | -17.5 (-3.87%) | 1,021 |
| 17 Jul 2007 | INR | 440 | 459 | 440 | 452.5 | 452.5 | -11.45 (-2.47%) | 392 |
| 16 Jul 2007 | INR | 400.3 | 465 | 400.3 | 463.95 | 463.95 | +23.85 (+5.42%) | 832 |
| 13 Jul 2007 | INR | 419 | 441.95 | 413 | 440.1 | 440.1 | +31.1 (+7.60%) | 4,124 |
| 12 Jul 2007 | INR | 400 | 417 | 400 | 409 | 409 | +19 (+4.87%) | 1,228 |
| 11 Jul 2007 | INR | 388.1 | 400 | 388.1 | 390 | 390 | 0.0 (0.0%) | 235 |
| 10 Jul 2007 | INR | 390 | 392 | 390 | 390 | 390 | 0.0 (0.0%) | 156 |
| 9 Jul 2007 | INR | 375.1 | 393 | 370.3 | 390 | 390 | 0.0 (0.0%) | 335 |
| 6 Jul 2007 | INR | 390 | 394 | 390 | 390 | 390 | 0.0 (0.0%) | 126 |
| 5 Jul 2007 | INR | 382.5 | 392 | 382.5 | 390 | 390 | -1 (-0.26%) | 625 |
| 4 Jul 2007 | INR | 372.45 | 391 | 372 | 391 | 391 | -0.4 (-0.10%) | 570 |
| 3 Jul 2007 | INR | 404.95 | 404.95 | 390.5 | 391.4 | 391.4 | -0.1 (-0.03%) | 204 |
| 2 Jul 2007 | INR | 392.05 | 394.8 | 391.5 | 391.5 | 391.5 | -0.5 (-0.13%) | 195 |
| 29 Jun 2007 | INR | 392 | 401 | 390 | 392 | 392 | +1.95 (+0.50%) | 163 |
| 28 Jun 2007 | INR | 400 | 400 | 390 | 390.05 | 390.05 | -8 (-2.01%) | 735 |
| 27 Jun 2007 | INR | 390 | 398.05 | 390 | 398.05 | 398.05 | +3.05 (+0.77%) | 415 |
| 26 Jun 2007 | INR | 400 | 414.9 | 392 | 395 | 395 | -3 (-0.75%) | 200 |
| 25 Jun 2007 | INR | 380 | 398 | 380 | 398 | 398 | +8.1 (+2.08%) | 1,025 |
| 22 Jun 2007 | INR | 382 | 389.9 | 375 | 389.9 | 389.9 | +10.15 (+2.67%) | 651 |
| 21 Jun 2007 | INR | 393.5 | 393.5 | 371 | 379.75 | 379.75 | +4.75 (+1.27%) | 287 |
| 20 Jun 2007 | INR | 383 | 383 | 365.25 | 375 | 375 | +10 (+2.74%) | 809 |
| 19 Jun 2007 | INR | 360 | 370 | 360 | 365 | 365 | +8.7 (+2.44%) | 2,107 |
| 18 Jun 2007 | INR | 365 | 365 | 356.3 | 356.3 | 356.3 | -12.7 (-3.44%) | 125 |
| 15 Jun 2007 | INR | 378 | 382 | 369 | 369 | 369 | -19 (-4.90%) | 826 |
