| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2007 | INR | 3,180 | 3,249 | 2,825.55 | 2,879.1 | 287.91 | -142.4 (-4.71%) | 80,320 |
| 8 Aug 2007 | INR | 2,780 | 3,021.5 | 2,750 | 3,021.5 | 302.15 | +274.65 (+10.00%) | 59,660 |
| 7 Aug 2007 | INR | 2,800 | 2,870 | 2,740 | 2,746.85 | 274.685 | +6.3 (+0.23%) | 20,270 |
| 6 Aug 2007 | INR | 2,610 | 2,849.95 | 2,610 | 2,740.55 | 274.055 | +88.05 (+3.32%) | 46,110 |
| 3 Aug 2007 | INR | 2,670 | 2,710 | 2,640.05 | 2,652.5 | 265.25 | +10.2 (+0.39%) | 10,740 |
| 2 Aug 2007 | INR | 2,665 | 2,700 | 2,601.05 | 2,642.3 | 264.23 | +2.75 (+0.10%) | 15,940 |
| 1 Aug 2007 | INR | 2,750 | 2,750 | 2,625 | 2,639.55 | 263.955 | -106.65 (-3.88%) | 16,660 |
| 31 Jul 2007 | INR | 2,695 | 2,776 | 2,675 | 2,746.2 | 274.62 | +59.5 (+2.21%) | 26,290 |
| 30 Jul 2007 | INR | 2,921 | 2,921 | 2,621 | 2,686.7 | 268.67 | -207.4 (-7.17%) | 57,510 |
| 27 Jul 2007 | INR | 2,996.4 | 3,090 | 2,870.1 | 2,894.1 | 289.41 | -144.2 (-4.75%) | 59,030 |
| 26 Jul 2007 | INR | 3,042.4 | 3,200 | 3,020 | 3,038.3 | 303.83 | +34.75 (+1.16%) | 38,000 |
| 25 Jul 2007 | INR | 2,840 | 3,275 | 2,840 | 3,003.55 | 300.355 | -130.8 (-4.17%) | 121,430 |
| 24 Jul 2007 | INR | 2,950 | 3,278.4 | 2,950 | 3,134.35 | 313.435 | +402.35 (+14.73%) | 272,780 |
| 23 Jul 2007 | INR | 2,351.35 | 2,732 | 2,310 | 2,732 | 273.2 | +455.3 (+20.00%) | 142,670 |
| 20 Jul 2007 | INR | 2,126 | 2,300 | 2,126 | 2,276.7 | 227.67 | +77.7 (+3.53%) | 45,450 |
| 19 Jul 2007 | INR | 2,230 | 2,248 | 2,136.2 | 2,199 | 219.9 | -9.8 (-0.44%) | 18,670 |
| 18 Jul 2007 | INR | 2,120.7 | 2,232.1 | 2,105.05 | 2,208.8 | 220.88 | +107.8 (+5.13%) | 19,120 |
| 17 Jul 2007 | INR | 2,146 | 2,155 | 2,101 | 2,101 | 210.1 | -12.05 (-0.57%) | 5,670 |
| 16 Jul 2007 | INR | 2,101 | 2,175 | 2,056.35 | 2,113.05 | 211.305 | -24.1 (-1.13%) | 6,390 |
| 13 Jul 2007 | INR | 2,228 | 2,229 | 2,101 | 2,137.15 | 213.715 | -48.25 (-2.21%) | 14,380 |
| 12 Jul 2007 | INR | 2,122.45 | 2,224 | 2,122 | 2,185.4 | 218.54 | +50.45 (+2.36%) | 23,460 |
| 11 Jul 2007 | INR | 2,060 | 2,168 | 2,060 | 2,134.95 | 213.495 | +54.95 (+2.64%) | 15,020 |
| 10 Jul 2007 | INR | 2,180 | 2,200 | 2,070 | 2,080 | 208 | -81.3 (-3.76%) | 15,480 |
| 9 Jul 2007 | INR | 2,225 | 2,247 | 2,135 | 2,161.3 | 216.13 | -17.75 (-0.81%) | 30,080 |
| 6 Jul 2007 | INR | 2,115 | 2,250 | 2,080 | 2,179.05 | 217.905 | +68.9 (+3.27%) | 40,920 |
| 5 Jul 2007 | INR | 2,252 | 2,270 | 2,085 | 2,110.15 | 211.015 | -41.85 (-1.94%) | 67,950 |
| 4 Jul 2007 | INR | 1,983 | 2,161.05 | 1,943.15 | 2,152 | 215.2 | +187.4 (+9.54%) | 73,430 |
| 3 Jul 2007 | INR | 1,990 | 1,990 | 1,950 | 1,964.6 | 196.46 | -9.95 (-0.50%) | 3,770 |
| 2 Jul 2007 | INR | 1,980 | 1,980.7 | 1,960 | 1,974.55 | 197.455 | +9.55 (+0.49%) | 7,690 |
| 29 Jun 2007 | INR | 1,975 | 1,990 | 1,940 | 1,965 | 196.5 | -5 (-0.25%) | 12,330 |
