| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 247 | 251.9 | 243.05 | 245 | 245 | -0.55 (-0.22%) | 8,713 |
| 25 Jul 2007 | INR | 244.6 | 253.75 | 244.6 | 245.55 | 245.55 | -5 (-2.00%) | 7,732 |
| 24 Jul 2007 | INR | 262 | 262 | 247 | 250.55 | 250.55 | -7.45 (-2.89%) | 25,400 |
| 23 Jul 2007 | INR | 268.75 | 269 | 257.1 | 258 | 258 | -6.2 (-2.35%) | 20,372 |
| 20 Jul 2007 | INR | 269 | 271.5 | 258.85 | 264.2 | 264.2 | -0.8 (-0.30%) | 25,689 |
| 19 Jul 2007 | INR | 272.7 | 274 | 265 | 265 | 265 | -5.3 (-1.96%) | 15,615 |
| 18 Jul 2007 | INR | 268 | 281 | 264 | 270.3 | 270.3 | +1.8 (+0.67%) | 35,987 |
| 17 Jul 2007 | INR | 275 | 277 | 268 | 268.5 | 268.5 | -6.45 (-2.35%) | 22,164 |
| 16 Jul 2007 | INR | 277.7 | 280 | 272.8 | 274.95 | 274.95 | +2.15 (+0.79%) | 22,292 |
| 13 Jul 2007 | INR | 285.5 | 289.7 | 271.1 | 272.8 | 272.8 | -14.2 (-4.95%) | 40,975 |
| 12 Jul 2007 | INR | 282 | 292.1 | 282 | 287 | 287 | +7.7 (+2.76%) | 98,396 |
| 11 Jul 2007 | INR | 265 | 299.9 | 265 | 279.3 | 279.3 | +12.4 (+4.65%) | 402,360 |
| 10 Jul 2007 | INR | 265 | 267.8 | 261 | 266.9 | 266.9 | +4.75 (+1.81%) | 26,416 |
| 9 Jul 2007 | INR | 271 | 273 | 260.25 | 262.15 | 262.15 | -3.35 (-1.26%) | 16,722 |
| 6 Jul 2007 | INR | 258 | 275.9 | 255.5 | 265.5 | 265.5 | +11.45 (+4.51%) | 90,049 |
| 5 Jul 2007 | INR | 255 | 260 | 251.05 | 254.05 | 254.05 | +0.05 (+0.02%) | 23,721 |
| 4 Jul 2007 | INR | 257.8 | 259 | 250.75 | 254 | 254 | -0.15 (-0.06%) | 129,687 |
| 3 Jul 2007 | INR | 250 | 262 | 248.2 | 254.15 | 254.15 | +7.15 (+2.89%) | 74,355 |
| 2 Jul 2007 | INR | 250 | 253.9 | 245.1 | 247 | 247 | 0.0 (0.0%) | 180,765 |
| 29 Jun 2007 | INR | 244.1 | 250 | 240.4 | 247 | 247 | +5.25 (+2.17%) | 132,273 |
| 28 Jun 2007 | INR | 245.5 | 250 | 241.05 | 241.75 | 241.75 | -2.9 (-1.19%) | 21,078 |
| 27 Jun 2007 | INR | 241 | 247 | 237.5 | 244.65 | 244.65 | +5.65 (+2.36%) | 263,415 |
| 26 Jun 2007 | INR | 235 | 239.6 | 231 | 239 | 239 | +6.75 (+2.91%) | 11,563 |
| 25 Jun 2007 | INR | 238 | 239.6 | 232.2 | 232.25 | 232.25 | -7.65 (-3.19%) | 9,088 |
| 22 Jun 2007 | INR | 233.25 | 239.9 | 233.15 | 239.9 | 239.9 | +2.9 (+1.22%) | 11,212 |
| 21 Jun 2007 | INR | 233 | 238.8 | 232 | 237 | 237 | +7.9 (+3.45%) | 228,964 |
| 20 Jun 2007 | INR | 238.9 | 238.9 | 226 | 229.1 | 229.1 | -2.9 (-1.25%) | 39,948 |
| 19 Jun 2007 | INR | 235 | 239 | 229.05 | 232 | 232 | -3.95 (-1.67%) | 89,028 |
| 18 Jun 2007 | INR | 238.8 | 238.8 | 230 | 235.95 | 235.95 | +7.7 (+3.37%) | 9,403 |
| 15 Jun 2007 | INR | 234 | 237.9 | 228.25 | 228.25 | 228.25 | -4.65 (-2.00%) | 6,639 |
