| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2007 | INR | 627.2 | 644.95 | 620 | 626.15 | 62.615 | -23.85 (-3.67%) | 9,277 |
| 24 Jul 2007 | INR | 665 | 666 | 633.8 | 650 | 65 | +1.5 (+0.23%) | 33,745 |
| 23 Jul 2007 | INR | 662 | 686.9 | 578 | 648.5 | 64.85 | -18.5 (-2.77%) | 85,965 |
| 20 Jul 2007 | INR | 634.9 | 710 | 622 | 667 | 66.7 | +50 (+8.10%) | 167,230 |
| 19 Jul 2007 | INR | 633.95 | 633.95 | 610.5 | 617 | 61.7 | -8 (-1.28%) | 21,393 |
| 18 Jul 2007 | INR | 636 | 654.7 | 619.15 | 625 | 62.5 | -13 (-2.04%) | 75,733 |
| 17 Jul 2007 | INR | 585.2 | 658.8 | 579 | 638 | 63.8 | +51.95 (+8.86%) | 193,819 |
| 16 Jul 2007 | INR | 585 | 595 | 582.5 | 586.05 | 58.605 | -1.8 (-0.31%) | 13,570 |
| 13 Jul 2007 | INR | 610 | 611.6 | 585 | 587.85 | 58.785 | -21.15 (-3.47%) | 16,982 |
| 12 Jul 2007 | INR | 592 | 610 | 592 | 609 | 60.9 | +19 (+3.22%) | 23,450 |
| 11 Jul 2007 | INR | 590 | 597.5 | 589.1 | 590 | 59 | -1.6 (-0.27%) | 13,833 |
| 10 Jul 2007 | INR | 606 | 608.8 | 584 | 591.6 | 59.16 | -4.4 (-0.74%) | 27,092 |
| 9 Jul 2007 | INR | 608.8 | 614.8 | 593.3 | 596 | 59.6 | -4 (-0.67%) | 75,488 |
| 6 Jul 2007 | INR | 608 | 609.7 | 594.05 | 600 | 60 | -5 (-0.83%) | 50,427 |
| 5 Jul 2007 | INR | 598.5 | 616 | 593 | 605 | 60.5 | +11 (+1.85%) | 70,145 |
| 4 Jul 2007 | INR | 595 | 601 | 590 | 594 | 59.4 | +6.55 (+1.11%) | 27,624 |
| 3 Jul 2007 | INR | 593 | 605 | 583 | 587.45 | 58.745 | +2.45 (+0.42%) | 52,231 |
| 2 Jul 2007 | INR | 600 | 606.95 | 580.1 | 585 | 58.5 | -18.95 (-3.14%) | 34,910 |
| 29 Jun 2007 | INR | 599 | 607 | 597 | 603.95 | 60.395 | +12.85 (+2.17%) | 29,993 |
| 28 Jun 2007 | INR | 600 | 607 | 591.1 | 591.1 | 59.11 | +1.1 (+0.19%) | 36,207 |
| 27 Jun 2007 | INR | 590 | 622.4 | 589 | 590 | 59 | 0.0 (0.0%) | 137,368 |
| 26 Jun 2007 | INR | 581 | 595 | 568.15 | 590 | 59 | +18 (+3.15%) | 51,162 |
| 25 Jun 2007 | INR | 571 | 589 | 571 | 572 | 57.2 | -3 (-0.52%) | 248,419 |
| 22 Jun 2007 | INR | 581 | 590 | 575 | 575 | 57.5 | -14 (-2.38%) | 15,396 |
| 21 Jun 2007 | INR | 588 | 593 | 578 | 589 | 58.9 | +9 (+1.55%) | 44,162 |
| 20 Jun 2007 | INR | 591.9 | 592 | 575.35 | 580 | 58 | -4.9 (-0.84%) | 24,690 |
| 19 Jun 2007 | INR | 581 | 594 | 575 | 584.9 | 58.49 | +8.8 (+1.53%) | 16,937 |
| 18 Jun 2007 | INR | 592.9 | 597.7 | 575 | 576.1 | 57.61 | -16.9 (-2.85%) | 15,216 |
| 15 Jun 2007 | INR | 590 | 615 | 578.05 | 593 | 59.3 | +11.6 (+2.00%) | 147,064 |
| 14 Jun 2007 | INR | 587.7 | 598 | 576 | 581.4 | 58.14 | +9.2 (+1.61%) | 73,499 |
