| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | INR | 744.9 | 744.9 | 703 | 724.15 | 72.415 | -23.95 (-3.20%) | 113,165 |
| 26 Jul 2007 | INR | 730 | 755.55 | 726 | 748.1 | 74.81 | +22.25 (+3.07%) | 133,061 |
| 25 Jul 2007 | INR | 725 | 747.5 | 718.05 | 725.85 | 72.585 | -10.75 (-1.46%) | 102,545 |
| 24 Jul 2007 | INR | 750 | 771.4 | 726.1 | 736.6 | 73.66 | +4 (+0.55%) | 634,449 |
| 23 Jul 2007 | INR | 729.9 | 737.85 | 715.1 | 732.6 | 73.26 | +11.5 (+1.59%) | 91,613 |
| 20 Jul 2007 | INR | 710 | 731.9 | 704 | 721.1 | 72.11 | +17.95 (+2.55%) | 120,167 |
| 19 Jul 2007 | INR | 700 | 714.9 | 694.8 | 703.15 | 70.315 | +11 (+1.59%) | 38,533 |
| 18 Jul 2007 | INR | 705 | 705 | 681.6 | 692.15 | 69.215 | -7.2 (-1.03%) | 62,845 |
| 17 Jul 2007 | INR | 727 | 734 | 695 | 699.35 | 69.935 | -22.35 (-3.10%) | 74,582 |
| 16 Jul 2007 | INR | 735 | 747 | 720 | 721.7 | 72.17 | -1.05 (-0.15%) | 136,816 |
| 13 Jul 2007 | INR | 698 | 752 | 692 | 722.75 | 72.275 | +35.55 (+5.17%) | 577,693 |
| 12 Jul 2007 | INR | 679.95 | 698 | 670 | 687.2 | 68.72 | +19.1 (+2.86%) | 138,063 |
| 11 Jul 2007 | INR | 654.95 | 672 | 642.5 | 668.1 | 66.81 | +13.65 (+2.09%) | 186,538 |
| 10 Jul 2007 | INR | 636.9 | 662.5 | 632.55 | 654.45 | 65.445 | +22 (+3.48%) | 297,694 |
| 9 Jul 2007 | INR | 629.4 | 634.65 | 625 | 632.45 | 63.245 | +10.35 (+1.66%) | 68,110 |
| 6 Jul 2007 | INR | 635 | 635 | 620 | 622.1 | 62.21 | -6.25 (-0.99%) | 32,857 |
| 5 Jul 2007 | INR | 640 | 649.7 | 616 | 628.35 | 62.835 | -9.6 (-1.50%) | 89,554 |
| 4 Jul 2007 | INR | 625 | 641.5 | 615.05 | 637.95 | 63.795 | +18.05 (+2.91%) | 148,290 |
| 3 Jul 2007 | INR | 614 | 626 | 604.85 | 619.9 | 61.99 | +15.05 (+2.49%) | 202,962 |
| 2 Jul 2007 | INR | 617 | 619 | 601.1 | 604.85 | 60.485 | -6.6 (-1.08%) | 41,390 |
| 29 Jun 2007 | INR | 610 | 613 | 602.15 | 611.45 | 61.145 | +11.25 (+1.87%) | 150,416 |
| 28 Jun 2007 | INR | 605 | 608 | 597.15 | 600.2 | 60.02 | -3.55 (-0.59%) | 422,438 |
| 27 Jun 2007 | INR | 610 | 614.5 | 600 | 603.75 | 60.375 | -3.55 (-0.58%) | 25,516 |
| 26 Jun 2007 | INR | 613.7 | 618 | 605 | 607.3 | 60.73 | -1.15 (-0.19%) | 78,321 |
| 25 Jun 2007 | INR | 610 | 614 | 603 | 608.45 | 60.845 | +6.25 (+1.04%) | 353,307 |
| 22 Jun 2007 | INR | 601 | 612.45 | 599.2 | 602.2 | 60.22 | -2.65 (-0.44%) | 347,494 |
| 21 Jun 2007 | INR | 610 | 613 | 600.1 | 604.85 | 60.485 | -2.8 (-0.46%) | 38,476 |
| 20 Jun 2007 | INR | 599 | 611 | 595 | 607.65 | 60.765 | +11.6 (+1.95%) | 108,672 |
| 19 Jun 2007 | INR | 580 | 598.5 | 575 | 596.05 | 59.605 | +21.9 (+3.81%) | 75,286 |
| 18 Jun 2007 | INR | 600 | 600 | 572 | 574.15 | 57.415 | -10.75 (-1.84%) | 29,934 |
