| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 203 | 203.9 | 198 | 200 | 200 | +0.5 (+0.25%) | 25,661 |
| 19 Jul 2007 | INR | 196.6 | 204.05 | 196.6 | 199.5 | 199.5 | +2.5 (+1.27%) | 19,973 |
| 18 Jul 2007 | INR | 198.9 | 203.85 | 196 | 197 | 197 | -0.6 (-0.30%) | 37,291 |
| 17 Jul 2007 | INR | 197.1 | 209.4 | 197.1 | 197.6 | 197.6 | -0.4 (-0.20%) | 87,610 |
| 16 Jul 2007 | INR | 199 | 200 | 194.05 | 198 | 198 | +3.75 (+1.93%) | 13,671 |
| 13 Jul 2007 | INR | 199 | 201 | 194.25 | 194.25 | 194.25 | -0.75 (-0.38%) | 10,430 |
| 12 Jul 2007 | INR | 200.5 | 203 | 194 | 195 | 195 | -3 (-1.52%) | 33,396 |
| 11 Jul 2007 | INR | 203 | 204 | 195 | 198 | 198 | -3.45 (-1.71%) | 13,225 |
| 10 Jul 2007 | INR | 206.5 | 208.8 | 198.15 | 201.45 | 201.45 | -2.35 (-1.15%) | 32,862 |
| 9 Jul 2007 | INR | 204 | 209.4 | 196.6 | 203.8 | 203.8 | +3.55 (+1.77%) | 33,268 |
| 6 Jul 2007 | INR | 196.5 | 215 | 196.5 | 200.25 | 200.25 | -1.75 (-0.87%) | 51,262 |
| 5 Jul 2007 | INR | 206.85 | 209 | 195 | 202 | 202 | -2 (-0.98%) | 53,225 |
| 4 Jul 2007 | INR | 200.4 | 205.65 | 195 | 204 | 204 | +8.15 (+4.16%) | 212,975 |
| 3 Jul 2007 | INR | 192.9 | 195.85 | 192.9 | 195.85 | 195.85 | +9.35 (+5.01%) | 14,084 |
| 2 Jul 2007 | INR | 179.9 | 186.5 | 179.75 | 186.5 | 186.5 | +9.75 (+5.52%) | 7,264 |
| 29 Jun 2007 | INR | 185.25 | 185.55 | 176.35 | 176.75 | 176.75 | -6.25 (-3.42%) | 46,200 |
| 28 Jun 2007 | INR | 193.8 | 194.6 | 182 | 183 | 183 | -4.2 (-2.24%) | 61,263 |
| 27 Jun 2007 | INR | 194.05 | 196 | 185 | 187.2 | 187.2 | -5.35 (-2.78%) | 36,180 |
| 26 Jun 2007 | INR | 195.15 | 195.15 | 191.2 | 192.55 | 192.55 | +5.65 (+3.02%) | 105,319 |
| 25 Jun 2007 | INR | 182.5 | 187 | 179 | 186.9 | 186.9 | +6.9 (+3.83%) | 12,881 |
| 22 Jun 2007 | INR | 188 | 189 | 177 | 180 | 180 | -3.8 (-2.07%) | 36,439 |
| 21 Jun 2007 | INR | 195 | 202 | 183.8 | 183.8 | 183.8 | -10.2 (-5.26%) | 125,138 |
| 20 Jun 2007 | INR | 187 | 194.2 | 187 | 194 | 194 | +8.75 (+4.72%) | 112,232 |
| 19 Jun 2007 | INR | 181.8 | 187 | 173.6 | 185.25 | 185.25 | +6.25 (+3.49%) | 10,044 |
| 18 Jun 2007 | INR | 186 | 186 | 177 | 179 | 179 | -3 (-1.65%) | 8,058 |
| 15 Jun 2007 | INR | 178 | 184 | 174.4 | 182 | 182 | +4.25 (+2.39%) | 8,476 |
| 14 Jun 2007 | INR | 173 | 178.85 | 170.35 | 177.75 | 177.75 | +7.65 (+4.50%) | 4,939 |
| 13 Jun 2007 | INR | 170.25 | 174.7 | 169 | 170.1 | 170.1 | -3.2 (-1.85%) | 3,593 |
| 12 Jun 2007 | INR | 183 | 183 | 170.35 | 173.3 | 173.3 | -2.95 (-1.67%) | 7,621 |
| 11 Jun 2007 | INR | 184 | 187 | 176 | 176.25 | 176.25 | -7 (-3.82%) | 9,081 |
