| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | INR | 720 | 724.9 | 676 | 714.55 | 714.55 | -23.45 (-3.18%) | 699,026 |
| 26 Jul 2007 | INR | 731 | 740 | 724 | 738 | 738 | +8.85 (+1.21%) | 397,942 |
| 25 Jul 2007 | INR | 731 | 735 | 719 | 729.15 | 729.15 | -10.05 (-1.36%) | 600,618 |
| 24 Jul 2007 | INR | 749 | 750 | 726 | 739.2 | 739.2 | -3.55 (-0.48%) | 1,282,390 |
| 23 Jul 2007 | INR | 729 | 747.9 | 724.1 | 742.75 | 742.75 | +13.75 (+1.89%) | 647,970 |
| 20 Jul 2007 | INR | 718.6 | 744.9 | 718.6 | 729 | 729 | -3.4 (-0.46%) | 342,724 |
| 19 Jul 2007 | INR | 712 | 740 | 711 | 732.4 | 732.4 | +24.95 (+3.53%) | 688,024 |
| 18 Jul 2007 | INR | 687 | 718 | 677.2 | 707.45 | 707.45 | +24.2 (+3.54%) | 564,992 |
| 17 Jul 2007 | INR | 698 | 707.5 | 680.25 | 683.25 | 683.25 | -9.8 (-1.41%) | 506,598 |
| 16 Jul 2007 | INR | 670.8 | 695.9 | 667 | 693.05 | 693.05 | +28.9 (+4.35%) | 550,874 |
| 13 Jul 2007 | INR | 673.75 | 679.8 | 660.6 | 664.15 | 664.15 | +7.3 (+1.11%) | 431,974 |
| 12 Jul 2007 | INR | 656 | 664.3 | 655.05 | 656.85 | 656.85 | +3.85 (+0.59%) | 104,876 |
| 11 Jul 2007 | INR | 647 | 659.5 | 635 | 653 | 653 | -0.05 (-0.01%) | 126,158 |
| 10 Jul 2007 | INR | 660.1 | 669.7 | 650 | 653.05 | 653.05 | -5 (-0.76%) | 261,466 |
| 9 Jul 2007 | INR | 664 | 665 | 647.1 | 658.05 | 658.05 | +4.05 (+0.62%) | 315,768 |
| 6 Jul 2007 | INR | 651.95 | 664.5 | 651.95 | 654 | 654 | +1.55 (+0.24%) | 187,498 |
| 5 Jul 2007 | INR | 667 | 671 | 645 | 652.45 | 652.45 | -10.65 (-1.61%) | 462,624 |
| 4 Jul 2007 | INR | 679.85 | 679.9 | 656.55 | 663.1 | 663.1 | -9.3 (-1.38%) | 473,600 |
| 3 Jul 2007 | INR | 672.9 | 677.9 | 666.7 | 672.4 | 672.4 | +8.85 (+1.33%) | 366,986 |
| 2 Jul 2007 | INR | 674.45 | 678 | 660.05 | 663.55 | 663.55 | -8.95 (-1.33%) | 307,840 |
| 29 Jun 2007 | INR | 644.2 | 677 | 644.2 | 672.5 | 672.5 | +30.5 (+4.75%) | 949,178 |
| 28 Jun 2007 | INR | 640 | 648.9 | 636.15 | 642 | 642 | +7.05 (+1.11%) | 552,186 |
| 27 Jun 2007 | INR | 619.75 | 639.4 | 607.05 | 634.95 | 634.95 | +22.45 (+3.67%) | 607,894 |
| 26 Jun 2007 | INR | 615 | 624 | 610 | 612.5 | 612.5 | -8.75 (-1.41%) | 186,980 |
| 25 Jun 2007 | INR | 626.85 | 627 | 615 | 621.25 | 621.25 | +6.4 (+1.04%) | 329,148 |
| 22 Jun 2007 | INR | 631 | 640 | 611 | 614.85 | 614.85 | -15.6 (-2.47%) | 729,356 |
| 21 Jun 2007 | INR | 605.5 | 636 | 605 | 630.45 | 630.45 | +27.35 (+4.53%) | 1,216,780 |
| 20 Jun 2007 | INR | 590.1 | 606.8 | 590.1 | 603.1 | 603.1 | +14 (+2.38%) | 318,692 |
| 19 Jun 2007 | INR | 562 | 593.05 | 559 | 589.1 | 589.1 | +25.9 (+4.60%) | 282,128 |
| 18 Jun 2007 | INR | 575 | 575 | 561.15 | 563.2 | 563.2 | -4 (-0.71%) | 121,156 |
