| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2007 | INR | 272 | 276 | 272 | 272 | 272 | +1.95 (+0.72%) | 3,795 |
| 25 Jul 2007 | INR | 273 | 277 | 266.15 | 270.05 | 270.05 | -6.95 (-2.51%) | 3,755 |
| 24 Jul 2007 | INR | 276.65 | 279.5 | 273.55 | 277 | 277 | +0.35 (+0.13%) | 3,952 |
| 23 Jul 2007 | INR | 271 | 285 | 270 | 276.65 | 276.65 | -5.35 (-1.90%) | 22,335 |
| 20 Jul 2007 | INR | 275 | 285 | 272 | 282 | 282 | +3.5 (+1.26%) | 12,116 |
| 19 Jul 2007 | INR | 279 | 279.7 | 273.25 | 278.5 | 278.5 | +3.5 (+1.27%) | 7,583 |
| 18 Jul 2007 | INR | 261.1 | 277.95 | 261.1 | 275 | 275 | -2.95 (-1.06%) | 5,353 |
| 17 Jul 2007 | INR | 272.6 | 278 | 267.5 | 277.95 | 277.95 | +8.5 (+3.15%) | 49,642 |
| 16 Jul 2007 | INR | 270 | 273 | 266.15 | 269.45 | 269.45 | -4.5 (-1.64%) | 7,221 |
| 13 Jul 2007 | INR | 275 | 279 | 268 | 273.95 | 273.95 | +2.45 (+0.90%) | 9,916 |
| 12 Jul 2007 | INR | 271.8 | 281.9 | 271 | 271.5 | 271.5 | +4.5 (+1.69%) | 12,932 |
| 11 Jul 2007 | INR | 270.75 | 278.5 | 264 | 267 | 267 | -3.5 (-1.29%) | 16,595 |
| 10 Jul 2007 | INR | 288 | 291 | 269 | 270.5 | 270.5 | -10.5 (-3.74%) | 38,323 |
| 9 Jul 2007 | INR | 277 | 291.5 | 270 | 281 | 281 | +4.05 (+1.46%) | 47,087 |
| 6 Jul 2007 | INR | 270 | 278 | 267 | 276.95 | 276.95 | +8.8 (+3.28%) | 26,982 |
| 5 Jul 2007 | INR | 265 | 272.7 | 260 | 268.15 | 268.15 | +3.1 (+1.17%) | 19,987 |
| 4 Jul 2007 | INR | 275 | 276.1 | 265 | 265.05 | 265.05 | -7.25 (-2.66%) | 27,576 |
| 3 Jul 2007 | INR | 264 | 278 | 264 | 272.3 | 272.3 | +12.25 (+4.71%) | 32,618 |
| 2 Jul 2007 | INR | 256.9 | 261.75 | 251 | 260.05 | 260.05 | +9.05 (+3.61%) | 44,852 |
| 29 Jun 2007 | INR | 246 | 254.9 | 246 | 251 | 251 | +6.2 (+2.53%) | 43,991 |
| 28 Jun 2007 | INR | 249.45 | 250 | 240 | 244.8 | 244.8 | -0.2 (-0.08%) | 4,094 |
| 27 Jun 2007 | INR | 247.25 | 249 | 243.1 | 245 | 245 | -3.65 (-1.47%) | 2,417 |
| 26 Jun 2007 | INR | 249.9 | 251.75 | 246.5 | 248.65 | 248.65 | -0.35 (-0.14%) | 2,742 |
| 25 Jun 2007 | INR | 235.05 | 252.8 | 235.05 | 249 | 249 | +4.5 (+1.84%) | 3,794 |
| 22 Jun 2007 | INR | 245 | 251.65 | 244.5 | 244.5 | 244.5 | -7.45 (-2.96%) | 9,238 |
| 21 Jun 2007 | INR | 245.9 | 252.9 | 245.9 | 251.95 | 251.95 | +0.95 (+0.38%) | 3,366 |
| 20 Jun 2007 | INR | 256.8 | 256.8 | 248 | 251 | 251 | +0.7 (+0.28%) | 4,416 |
| 19 Jun 2007 | INR | 250.2 | 254.55 | 248.15 | 250.3 | 250.3 | +2.75 (+1.11%) | 2,182 |
| 18 Jun 2007 | INR | 252.95 | 260.9 | 243.05 | 247.55 | 247.55 | +2.55 (+1.04%) | 26,576 |
| 15 Jun 2007 | INR | 245.2 | 247.6 | 244 | 245 | 245 | +4.9 (+2.04%) | 2,649 |
