| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2007 | INR | 192 | 192 | 191.1 | 191.1 | 191.1 | -8.9 (-4.45%) | 500 |
| 27 Jul 2007 | INR | 193 | 200 | 193 | 200 | 200 | -2.7 (-1.33%) | 2,000 |
| 26 Jul 2007 | INR | 200 | 205 | 199.2 | 202.7 | 202.7 | +2.7 (+1.35%) | 9,600 |
| 25 Jul 2007 | INR | 203.8 | 204 | 200 | 200 | 200 | -4 (-1.96%) | 1,400 |
| 24 Jul 2007 | INR | 204 | 208.8 | 204 | 204 | 204 | -0.5 (-0.24%) | 4,000 |
| 23 Jul 2007 | INR | 207.6 | 209.5 | 203.3 | 204.5 | 204.5 | -7.5 (-3.54%) | 1,610 |
| 20 Jul 2007 | INR | 226 | 226 | 210 | 212 | 212 | -6.2 (-2.84%) | 16,000 |
| 19 Jul 2007 | INR | 226.9 | 226.9 | 218.2 | 218.2 | 218.2 | -1.3 (-0.59%) | 11,560 |
| 18 Jul 2007 | INR | 217.5 | 226.9 | 215 | 219.5 | 219.5 | +6.4 (+3.00%) | 52,000 |
| 17 Jul 2007 | INR | 224.5 | 224.8 | 212.8 | 213.1 | 213.1 | -5.1 (-2.34%) | 5,950 |
| 16 Jul 2007 | INR | 214.9 | 219.8 | 212.8 | 218.2 | 218.2 | +9 (+4.30%) | 16,000 |
| 13 Jul 2007 | INR | 215.2 | 218 | 205.5 | 209.2 | 209.2 | -10.8 (-4.91%) | 11,000 |
| 12 Jul 2007 | INR | 221.5 | 223.5 | 217 | 220 | 220 | +2.5 (+1.15%) | 18,000 |
| 11 Jul 2007 | INR | 224 | 224 | 215 | 217.5 | 217.5 | -3.4 (-1.54%) | 10,000 |
| 10 Jul 2007 | INR | 233.5 | 233.5 | 220 | 220.9 | 220.9 | -2.6 (-1.16%) | 95,000 |
| 9 Jul 2007 | INR | 209.5 | 227 | 209 | 223.5 | 223.5 | +15.4 (+7.40%) | 114,000 |
| 6 Jul 2007 | INR | 198 | 213.8 | 198 | 208.1 | 208.1 | +2 (+0.97%) | 39,000 |
| 5 Jul 2007 | INR | 215 | 220 | 203 | 206.1 | 206.1 | -6.4 (-3.01%) | 95,000 |
| 4 Jul 2007 | INR | 197 | 215.9 | 196.1 | 212.5 | 212.5 | +4.9 (+2.36%) | 104,000 |
| 3 Jul 2007 | INR | 197 | 210 | 195 | 207.6 | 207.6 | +8.6 (+4.32%) | 59,000 |
| 2 Jul 2007 | INR | 201 | 206 | 195.5 | 199 | 199 | -9.3 (-4.46%) | 79,000 |
| 29 Jun 2007 | INR | 222.4 | 222.4 | 205.2 | 208.3 | 208.3 | -10.8 (-4.93%) | 241,000 |
| 28 Jun 2007 | INR | 214 | 229 | 214 | 219.1 | 219.1 | +6.7 (+3.15%) | 995,000 |
| 27 Jun 2007 | INR | 191 | 221.6 | 186.7 | 212.4 | 212.4 | +27.7 (+15.00%) | 1,653,000 |
| 26 Jun 2007 | INR | 161.8 | 184.7 | 155 | 184.7 | 184.7 | +30.8 (+20.01%) | 104,000 |
| 25 Jun 2007 | INR | 153.9 | 153.9 | 153.9 | 153.9 | 153.9 | 0.0 (0.0%) | 0 |
| 22 Jun 2007 | INR | 153 | 154.8 | 152.2 | 153.9 | 153.9 | +0.5 (+0.33%) | 5,370 |
| 21 Jun 2007 | INR | 156 | 163.9 | 150.3 | 153.4 | 153.4 | -3.5 (-2.23%) | 2,850 |
| 20 Jun 2007 | INR | 145 | 158 | 145 | 156.9 | 156.9 | +8.9 (+6.01%) | 12,860 |
| 19 Jun 2007 | INR | 145 | 148.4 | 145 | 148 | 148 | +3 (+2.07%) | 6,000 |
