| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2007 | INR | 190 | 199 | 190 | 193.1 | 19.31 | +10.8 (+5.92%) | 6,617 |
| 18 Jul 2007 | INR | 188.6 | 192 | 182.3 | 182.3 | 18.23 | -5.7 (-3.03%) | 7,862 |
| 17 Jul 2007 | INR | 195 | 198 | 187 | 188 | 18.8 | -9.95 (-5.03%) | 8,057 |
| 16 Jul 2007 | INR | 195.7 | 201 | 194 | 197.95 | 19.795 | +2.45 (+1.25%) | 8,585 |
| 13 Jul 2007 | INR | 203.05 | 204.05 | 195 | 195.5 | 19.55 | -4.5 (-2.25%) | 11,828 |
| 12 Jul 2007 | INR | 206 | 206.85 | 200 | 200 | 20 | -5 (-2.44%) | 4,623 |
| 11 Jul 2007 | INR | 200 | 208 | 200 | 205 | 20.5 | -2.05 (-0.99%) | 18,156 |
| 10 Jul 2007 | INR | 205 | 209 | 204 | 207.05 | 20.705 | +2.5 (+1.22%) | 31,152 |
| 9 Jul 2007 | INR | 200 | 208 | 195.4 | 204.55 | 20.455 | +8 (+4.07%) | 20,868 |
| 6 Jul 2007 | INR | 185.05 | 200 | 174 | 196.55 | 19.655 | +4.35 (+2.26%) | 84,454 |
| 5 Jul 2007 | INR | 200 | 202.9 | 192.2 | 192.2 | 19.22 | -10.2 (-5.04%) | 24,542 |
| 4 Jul 2007 | INR | 207.25 | 213.95 | 202.1 | 202.4 | 20.24 | -9.05 (-4.28%) | 66,815 |
| 3 Jul 2007 | INR | 217 | 218 | 209.05 | 211.45 | 21.145 | -5.95 (-2.74%) | 139,422 |
| 2 Jul 2007 | INR | 214.8 | 219.9 | 210 | 217.4 | 21.74 | +5.55 (+2.62%) | 91,299 |
| 29 Jun 2007 | INR | 205.1 | 214 | 205.1 | 211.85 | 21.185 | +1.05 (+0.50%) | 20,084 |
| 28 Jun 2007 | INR | 202 | 210.8 | 202 | 210.8 | 21.08 | +10.75 (+5.37%) | 21,237 |
| 27 Jun 2007 | INR | 205 | 210.5 | 200.05 | 200.05 | 20.005 | -2.5 (-1.23%) | 14,563 |
| 26 Jun 2007 | INR | 209.85 | 214.5 | 202.55 | 202.55 | 20.255 | -1.75 (-0.86%) | 57,002 |
| 25 Jun 2007 | INR | 205.4 | 210 | 198.8 | 204.3 | 20.43 | +3.8 (+1.90%) | 8,327 |
| 22 Jun 2007 | INR | 201 | 206 | 198 | 200.5 | 20.05 | +0.35 (+0.17%) | 9,509 |
| 21 Jun 2007 | INR | 194 | 200.15 | 188 | 200.15 | 20.015 | +9.5 (+4.98%) | 30,465 |
| 20 Jun 2007 | INR | 198 | 200 | 187.5 | 190.65 | 19.065 | -4.4 (-2.26%) | 19,359 |
| 19 Jun 2007 | INR | 190.25 | 203.8 | 188.65 | 195.05 | 19.505 | -3.5 (-1.76%) | 59,752 |
| 18 Jun 2007 | INR | 200.55 | 207 | 198.55 | 198.55 | 19.855 | -10.4 (-4.98%) | 36,724 |
| 15 Jun 2007 | INR | 219 | 219 | 208.95 | 208.95 | 20.895 | -10.95 (-4.98%) | 12,176 |
| 14 Jun 2007 | INR | 216 | 221 | 216 | 219.9 | 21.99 | +5.25 (+2.45%) | 101,253 |
| 13 Jun 2007 | INR | 222 | 222 | 211.2 | 214.65 | 21.465 | -5.35 (-2.43%) | 34,785 |
| 12 Jun 2007 | INR | 219 | 235 | 204.1 | 220 | 22 | +0.7 (+0.32%) | 167,220 |
| 11 Jun 2007 | INR | 208 | 219.55 | 207.75 | 219.3 | 21.93 | +19.7 (+9.87%) | 89,492 |
| 8 Jun 2007 | INR | 181.6 | 199.75 | 171 | 199.6 | 19.96 | +18 (+9.91%) | 89,916 |
