| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2007 | INR | 501.1 | 518 | 501.1 | 509 | 509 | -3 (-0.59%) | 22,793 |
| 19 Jul 2007 | INR | 517 | 524.7 | 509 | 512 | 512 | +2 (+0.39%) | 26,210 |
| 18 Jul 2007 | INR | 518 | 525 | 505 | 510 | 510 | -10 (-1.92%) | 28,483 |
| 17 Jul 2007 | INR | 520 | 525 | 513 | 520 | 520 | +5.05 (+0.98%) | 27,452 |
| 16 Jul 2007 | INR | 535 | 535 | 511 | 514.95 | 514.95 | -20.05 (-3.75%) | 25,229 |
| 13 Jul 2007 | INR | 569 | 569 | 530 | 535 | 535 | -12 (-2.19%) | 29,859 |
| 12 Jul 2007 | INR | 560 | 560 | 543 | 547 | 547 | +2 (+0.37%) | 32,454 |
| 11 Jul 2007 | INR | 530.5 | 553 | 530.5 | 545 | 545 | +9 (+1.68%) | 33,492 |
| 10 Jul 2007 | INR | 520 | 564.8 | 513.5 | 536 | 536 | +26 (+5.10%) | 116,745 |
| 9 Jul 2007 | INR | 518 | 522 | 510 | 510 | 510 | +7 (+1.39%) | 24,876 |
| 6 Jul 2007 | INR | 521 | 530 | 493 | 503 | 503 | +13 (+2.65%) | 54,386 |
| 5 Jul 2007 | INR | 496 | 510 | 476.55 | 490 | 490 | +4.4 (+0.91%) | 13,559 |
| 4 Jul 2007 | INR | 505 | 505 | 485.6 | 485.6 | 485.6 | -10.4 (-2.10%) | 4,776 |
| 3 Jul 2007 | INR | 518 | 518 | 495.6 | 496 | 496 | -17 (-3.31%) | 4,863 |
| 2 Jul 2007 | INR | 512 | 527.6 | 502 | 513 | 513 | +3 (+0.59%) | 4,585 |
| 29 Jun 2007 | INR | 538 | 538 | 480.1 | 510 | 510 | -4 (-0.78%) | 10,809 |
| 28 Jun 2007 | INR | 551.5 | 551.5 | 505 | 514 | 514 | -0.8 (-0.16%) | 26,076 |
| 27 Jun 2007 | INR | 544.9 | 544.9 | 502.05 | 514.8 | 514.8 | -20.2 (-3.78%) | 33,914 |
| 26 Jun 2007 | INR | 530 | 566.9 | 527 | 535 | 535 | 0.0 (0.0%) | 21,550 |
| 25 Jun 2007 | INR | 466.65 | 546 | 466.65 | 535 | 535 | +22.95 (+4.48%) | 28,245 |
| 22 Jun 2007 | INR | 526.8 | 544.95 | 510.15 | 512.05 | 512.05 | -7.9 (-1.52%) | 26,732 |
| 21 Jun 2007 | INR | 456.05 | 562 | 456.05 | 519.95 | 519.95 | +29.95 (+6.11%) | 46,448 |
| 20 Jun 2007 | INR | 495 | 500 | 485.3 | 490 | 490 | +5 (+1.03%) | 9,953 |
| 19 Jun 2007 | INR | 490 | 498.5 | 475 | 485 | 485 | -8 (-1.62%) | 6,807 |
| 18 Jun 2007 | INR | 482 | 507.8 | 468 | 493 | 493 | +41.75 (+9.25%) | 28,437 |
| 15 Jun 2007 | INR | 468 | 468 | 451 | 451.25 | 451.25 | -6.85 (-1.50%) | 1,613 |
| 14 Jun 2007 | INR | 482 | 482 | 451.2 | 458.1 | 458.1 | +7.1 (+1.57%) | 5,117 |
| 13 Jun 2007 | INR | 500 | 500 | 450 | 451 | 451 | -23.95 (-5.04%) | 2,988 |
| 12 Jun 2007 | INR | 472.65 | 482.65 | 430 | 474.95 | 474.95 | -0.05 (-0.01%) | 5,658 |
| 11 Jun 2007 | INR | 413.65 | 502 | 413.65 | 475 | 475 | +10 (+2.15%) | 20,300 |
