| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | INR | 332 | 353.95 | 332 | 346.05 | 346.05 | -0.7 (-0.20%) | 47,100 |
| 26 Jul 2007 | INR | 344 | 351 | 339.2 | 346.75 | 346.75 | +8.9 (+2.63%) | 20,200 |
| 25 Jul 2007 | INR | 335.3 | 350 | 335.3 | 337.85 | 337.85 | -7.85 (-2.27%) | 17,100 |
| 24 Jul 2007 | INR | 352 | 355 | 344.05 | 345.7 | 345.7 | -6.75 (-1.92%) | 26,000 |
| 23 Jul 2007 | INR | 353.25 | 359 | 344.9 | 352.45 | 352.45 | -0.8 (-0.23%) | 48,600 |
| 20 Jul 2007 | INR | 367 | 367 | 350.05 | 353.25 | 353.25 | -4.15 (-1.16%) | 140,300 |
| 19 Jul 2007 | INR | 339 | 386.85 | 335 | 357.4 | 357.4 | +27.75 (+8.42%) | 408,500 |
| 18 Jul 2007 | INR | 337 | 337.1 | 318 | 329.65 | 329.65 | -6.7 (-1.99%) | 38,100 |
| 17 Jul 2007 | INR | 352 | 355.85 | 332.1 | 336.35 | 336.35 | -11.3 (-3.25%) | 46,900 |
| 16 Jul 2007 | INR | 354 | 366 | 344 | 347.65 | 347.65 | -1.1 (-0.32%) | 64,000 |
| 13 Jul 2007 | INR | 344 | 400 | 344 | 348.75 | 348.75 | +10.1 (+2.98%) | 157,900 |
| 12 Jul 2007 | INR | 320 | 346.6 | 319 | 338.65 | 338.65 | +22.5 (+7.12%) | 107,600 |
| 11 Jul 2007 | INR | 317.8 | 322 | 315 | 316.15 | 316.15 | +3.05 (+0.97%) | 30,900 |
| 10 Jul 2007 | INR | 309 | 324 | 309 | 313.1 | 313.1 | +8.8 (+2.89%) | 58,200 |
| 9 Jul 2007 | INR | 310.05 | 310.25 | 301.25 | 304.3 | 304.3 | -3.6 (-1.17%) | 26,400 |
| 6 Jul 2007 | INR | 317 | 317 | 301.05 | 307.9 | 307.9 | -4 (-1.28%) | 29,400 |
| 5 Jul 2007 | INR | 319.9 | 319.9 | 308 | 311.9 | 311.9 | -8 (-2.50%) | 11,200 |
| 4 Jul 2007 | INR | 322 | 323.5 | 315.1 | 319.9 | 319.9 | +0.95 (+0.30%) | 12,700 |
| 3 Jul 2007 | INR | 325 | 330 | 316 | 318.95 | 318.95 | -5.95 (-1.83%) | 31,100 |
| 2 Jul 2007 | INR | 320 | 329.8 | 320 | 324.9 | 324.9 | +8.65 (+2.74%) | 48,200 |
| 29 Jun 2007 | INR | 295 | 319.8 | 295 | 316.25 | 316.25 | +16.75 (+5.59%) | 128,700 |
| 28 Jun 2007 | INR | 298 | 302 | 293 | 299.5 | 299.5 | +9.65 (+3.33%) | 49,800 |
| 27 Jun 2007 | INR | 288 | 299 | 283.1 | 289.85 | 289.85 | +1.8 (+0.62%) | 30,000 |
| 26 Jun 2007 | INR | 282 | 291.9 | 282 | 288.05 | 288.05 | -0.4 (-0.14%) | 53,200 |
| 25 Jun 2007 | INR | 283.9 | 290.5 | 276.25 | 288.45 | 288.45 | +14.2 (+5.18%) | 36,700 |
| 22 Jun 2007 | INR | 280 | 281 | 272 | 274.25 | 274.25 | -5.35 (-1.91%) | 16,500 |
| 21 Jun 2007 | INR | 275 | 281 | 274.05 | 279.6 | 279.6 | -0.4 (-0.14%) | 15,100 |
| 20 Jun 2007 | INR | 280 | 281 | 275 | 280 | 280 | +1.85 (+0.67%) | 40,300 |
| 19 Jun 2007 | INR | 270.05 | 283.5 | 269.5 | 278.15 | 278.15 | +6.9 (+2.54%) | 13,200 |
| 18 Jun 2007 | INR | 265.1 | 274 | 263 | 271.25 | 271.25 | +4.95 (+1.86%) | 27,200 |
