| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2007 | INR | 282.8 | 284.4 | 275.4 | 278 | 278 | -1.1 (-0.39%) | 1,186,061 |
| 23 Jul 2007 | INR | 270 | 280 | 270 | 279.1 | 279.1 | +7.1 (+2.61%) | 1,305,409 |
| 20 Jul 2007 | INR | 273 | 275.9 | 270.25 | 272 | 272 | -1.2 (-0.44%) | 956,753 |
| 19 Jul 2007 | INR | 268.7 | 274.25 | 268.7 | 273.2 | 273.2 | +4.25 (+1.58%) | 745,602 |
| 18 Jul 2007 | INR | 272 | 275.9 | 263.05 | 268.95 | 268.95 | -3.5 (-1.28%) | 1,943,129 |
| 18 Jul 2007 |
|
|||||||
| 17 Jul 2007 | INR | 279.8 | 289.75 | 270.6 | 272.75 | 272.4503 | -4.35 (-1.57%) | 2,595,776 |
| 16 Jul 2007 | INR | 278 | 284.65 | 276.7 | 277.1 | 276.7955 | -1 (-0.36%) | 1,239,279 |
| 13 Jul 2007 | INR | 284.7 | 285.8 | 275.6 | 278.1 | 277.7944 | -2.9 (-1.03%) | 2,211,116 |
| 12 Jul 2007 | INR | 282.5 | 288.9 | 275 | 281 | 280.6912 | -1.25 (-0.44%) | 2,938,012 |
| 11 Jul 2007 | INR | 269 | 283.75 | 266.1 | 282.25 | 281.9399 | +12.75 (+4.73%) | 2,478,194 |
| 10 Jul 2007 | INR | 271.4 | 276.9 | 268.05 | 269.5 | 269.2039 | 0.0 (0.0%) | 1,205,009 |
| 9 Jul 2007 | INR | 270 | 272.1 | 267.1 | 269.5 | 269.2039 | -0.95 (-0.35%) | 655,790 |
| 6 Jul 2007 | INR | 265.5 | 272.85 | 262.3 | 270.45 | 270.1528 | +4.95 (+1.86%) | 2,216,806 |
| 5 Jul 2007 | INR | 270.7 | 272.5 | 257 | 265.5 | 265.2083 | -2.95 (-1.10%) | 1,810,621 |
| 4 Jul 2007 | INR | 279.9 | 282 | 267 | 268.45 | 268.155 | -11.15 (-3.99%) | 2,329,089 |
| 3 Jul 2007 | INR | 278 | 284.25 | 273.2 | 279.6 | 279.2928 | +1.5 (+0.54%) | 2,965,563 |
| 2 Jul 2007 | INR | 260 | 278.7 | 257 | 278.1 | 277.7944 | +21.1 (+8.21%) | 4,529,676 |
| 29 Jun 2007 | INR | 254.1 | 261.4 | 253 | 257 | 256.7176 | +4.2 (+1.66%) | 1,383,374 |
| 28 Jun 2007 | INR | 259.25 | 261.5 | 249 | 252.8 | 252.5222 | -4.2 (-1.63%) | 2,331,644 |
| 27 Jun 2007 | INR | 262 | 263.9 | 256.15 | 257 | 256.7176 | -5 (-1.91%) | 936,209 |
| 26 Jun 2007 | INR | 261 | 266.8 | 260.1 | 262 | 261.7121 | +1.25 (+0.48%) | 1,475,074 |
| 25 Jun 2007 | INR | 259 | 263.75 | 257 | 260.75 | 260.4635 | +1.75 (+0.68%) | 1,058,865 |
| 22 Jun 2007 | INR | 263 | 265.4 | 255.4 | 259 | 258.7154 | -4.95 (-1.88%) | 1,431,778 |
| 21 Jun 2007 | INR | 263 | 267.8 | 258.2 | 263.95 | 263.66 | -0.05 (-0.02%) | 2,762,818 |
| 20 Jun 2007 | INR | 249 | 264 | 247 | 264 | 263.7099 | +14.7 (+5.90%) | 4,122,009 |
| 19 Jun 2007 | INR | 237 | 249.5 | 234.35 | 249.3 | 249.0261 | +11.6 (+4.88%) | 1,507,120 |
| 18 Jun 2007 | INR | 242 | 243.3 | 234.9 | 237.7 | 237.4388 | -1.5 (-0.63%) | 975,162 |
| 15 Jun 2007 | INR | 245 | 247.15 | 238.3 | 239.2 | 238.9372 | -4.05 (-1.66%) | 1,116,949 |
| 14 Jun 2007 | INR | 243.4 | 246.25 | 242.5 | 243.25 | 242.9827 | +3.75 (+1.57%) | 1,325,381 |
| 13 Jun 2007 | INR | 241.8 | 244.35 | 233.1 | 239.5 | 239.2368 | -0.5 (-0.21%) | 2,184,145 |
