| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | INR | 225 | 228 | 220.15 | 222.25 | 222.25 | -1.25 (-0.56%) | 59,497 |
| 13 Jul 2007 | INR | 228 | 230 | 215.5 | 223.5 | 223.5 | +12 (+5.67%) | 192,791 |
| 12 Jul 2007 | INR | 210.05 | 216.8 | 210 | 211.5 | 211.5 | +2.5 (+1.20%) | 23,357 |
| 11 Jul 2007 | INR | 214 | 215.5 | 208 | 209 | 209 | -6.1 (-2.84%) | 48,687 |
| 10 Jul 2007 | INR | 214.05 | 221 | 213.3 | 215.1 | 215.1 | -3.8 (-1.74%) | 36,100 |
| 9 Jul 2007 | INR | 210.1 | 219 | 210 | 218.9 | 218.9 | +8.8 (+4.19%) | 73,099 |
| 6 Jul 2007 | INR | 213 | 214.45 | 208.55 | 210.1 | 210.1 | +0.1 (+0.05%) | 17,149 |
| 5 Jul 2007 | INR | 217.2 | 219 | 209 | 210 | 210 | -7.05 (-3.25%) | 24,555 |
| 4 Jul 2007 | INR | 208.05 | 219.5 | 208.05 | 217.05 | 217.05 | +5.05 (+2.38%) | 74,690 |
| 3 Jul 2007 | INR | 209 | 213 | 205.1 | 212 | 212 | +4 (+1.92%) | 26,809 |
| 2 Jul 2007 | INR | 205.05 | 214.5 | 205.05 | 208 | 208 | -1.2 (-0.57%) | 14,409 |
| 29 Jun 2007 | INR | 204.05 | 214.95 | 203 | 209.2 | 209.2 | +4.7 (+2.30%) | 31,090 |
| 28 Jun 2007 | INR | 205 | 206.9 | 200 | 204.5 | 204.5 | +0.5 (+0.25%) | 14,391 |
| 27 Jun 2007 | INR | 204 | 209 | 202 | 204 | 204 | +0.5 (+0.25%) | 16,708 |
| 26 Jun 2007 | INR | 210 | 214.5 | 201.5 | 203.5 | 203.5 | -7.95 (-3.76%) | 46,283 |
| 25 Jun 2007 | INR | 211.25 | 216 | 208.05 | 211.45 | 211.45 | +0.15 (+0.07%) | 38,759 |
| 22 Jun 2007 | INR | 212 | 214.55 | 211.3 | 211.3 | 211.3 | -0.8 (-0.38%) | 9,783 |
| 21 Jun 2007 | INR | 217.8 | 219 | 208.05 | 212.1 | 212.1 | -0.35 (-0.16%) | 15,394 |
| 20 Jun 2007 | INR | 222.5 | 222.5 | 210.1 | 212.45 | 212.45 | -0.55 (-0.26%) | 32,342 |
| 19 Jun 2007 | INR | 215.05 | 218.4 | 213 | 213 | 213 | -2.15 (-1.00%) | 15,321 |
| 18 Jun 2007 | INR | 219 | 223.75 | 215 | 215.15 | 215.15 | -2.35 (-1.08%) | 19,412 |
| 15 Jun 2007 | INR | 223 | 227.5 | 217.5 | 217.5 | 217.5 | -6.5 (-2.90%) | 31,108 |
| 14 Jun 2007 | INR | 219.95 | 232 | 218.05 | 224 | 224 | +6 (+2.75%) | 113,249 |
| 13 Jun 2007 | INR | 212.05 | 218.8 | 212.05 | 218 | 218 | +1.2 (+0.55%) | 15,648 |
| 12 Jun 2007 | INR | 220 | 222.1 | 212.5 | 216.8 | 216.8 | -3.85 (-1.74%) | 33,132 |
| 11 Jun 2007 | INR | 218 | 224.4 | 216.15 | 220.65 | 220.65 | +2.15 (+0.98%) | 53,744 |
| 8 Jun 2007 | INR | 217 | 220.5 | 210 | 218.5 | 218.5 | +1.4 (+0.64%) | 51,408 |
| 7 Jun 2007 | INR | 223.9 | 226.8 | 216.1 | 217.1 | 217.1 | -5.95 (-2.67%) | 54,284 |
| 6 Jun 2007 | INR | 236 | 242.5 | 221.45 | 223.05 | 223.05 | -12.3 (-5.23%) | 276,782 |
| 5 Jun 2007 | INR | 225.45 | 240 | 224 | 235.35 | 235.35 | +13.45 (+6.06%) | 550,768 |
