| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2007 | INR | 313.9 | 316 | 310.05 | 314.85 | 314.85 | +4.4 (+1.42%) | 37,409 |
| 7 Aug 2007 | INR | 315.6 | 315.6 | 309.05 | 310.45 | 310.45 | +0.15 (+0.05%) | 54,600 |
| 6 Aug 2007 | INR | 301.9 | 315 | 301.45 | 310.3 | 310.3 | +6.6 (+2.17%) | 19,533 |
| 3 Aug 2007 | INR | 302 | 306.95 | 299 | 303.7 | 303.7 | +3 (+1.00%) | 5,376 |
| 2 Aug 2007 | INR | 303 | 303 | 298.55 | 300.7 | 300.7 | -2.3 (-0.76%) | 4,339 |
| 1 Aug 2007 | INR | 299.9 | 305 | 298.05 | 303 | 303 | -2.15 (-0.70%) | 9,395 |
| 31 Jul 2007 | INR | 301 | 308 | 301 | 305.15 | 305.15 | -0.8 (-0.26%) | 6,515 |
| 30 Jul 2007 | INR | 295 | 309.9 | 291.2 | 305.95 | 305.95 | +8.95 (+3.01%) | 16,570 |
| 27 Jul 2007 | INR | 280.6 | 305 | 280.6 | 297 | 297 | -8.6 (-2.81%) | 6,663 |
| 26 Jul 2007 | INR | 303.2 | 308 | 303.2 | 305.6 | 305.6 | +0.95 (+0.31%) | 11,181 |
| 25 Jul 2007 | INR | 300.05 | 306 | 298 | 304.65 | 304.65 | +1.7 (+0.56%) | 10,056 |
| 24 Jul 2007 | INR | 308 | 309.95 | 300.35 | 302.95 | 302.95 | -6.25 (-2.02%) | 13,787 |
| 23 Jul 2007 | INR | 314.7 | 314.8 | 306 | 309.2 | 309.2 | -0.9 (-0.29%) | 20,073 |
| 20 Jul 2007 | INR | 309 | 312.9 | 307 | 310.1 | 310.1 | +1.75 (+0.57%) | 22,564 |
| 19 Jul 2007 | INR | 314.5 | 314.5 | 307 | 308.35 | 308.35 | -1.85 (-0.60%) | 12,617 |
| 18 Jul 2007 | INR | 316 | 318.7 | 303.2 | 310.2 | 310.2 | -1.7 (-0.55%) | 85,828 |
| 17 Jul 2007 | INR | 313.5 | 325 | 300.1 | 311.9 | 311.9 | -0.7 (-0.22%) | 166,242 |
| 16 Jul 2007 | INR | 320 | 330 | 310 | 312.6 | 312.6 | +3 (+0.97%) | 103,915 |
| 13 Jul 2007 | INR | 320 | 321 | 307 | 309.6 | 309.6 | -4.55 (-1.45%) | 115,242 |
| 12 Jul 2007 | INR | 297 | 319 | 297 | 314.15 | 314.15 | +19.15 (+6.49%) | 26,866 |
| 11 Jul 2007 | INR | 298.55 | 299.3 | 293.1 | 295 | 295 | 0.0 (0.0%) | 14,248 |
| 10 Jul 2007 | INR | 299.05 | 302.5 | 294.05 | 295 | 295 | -3.15 (-1.06%) | 7,814 |
| 9 Jul 2007 | INR | 304.8 | 304.8 | 295 | 298.15 | 298.15 | +1.15 (+0.39%) | 3,866 |
| 6 Jul 2007 | INR | 300 | 303 | 296 | 297 | 297 | -3.8 (-1.26%) | 38,028 |
| 5 Jul 2007 | INR | 315 | 315 | 295.2 | 300.8 | 300.8 | -7.2 (-2.34%) | 27,185 |
| 4 Jul 2007 | INR | 315 | 315 | 304.3 | 308 | 308 | -1 (-0.32%) | 5,559 |
| 3 Jul 2007 | INR | 315 | 315 | 305 | 309 | 309 | -1 (-0.32%) | 6,339 |
| 2 Jul 2007 | INR | 310.9 | 312 | 306.2 | 310 | 310 | +2.2 (+0.71%) | 3,771 |
| 29 Jun 2007 | INR | 312 | 312.9 | 307 | 307.8 | 307.8 | -2.2 (-0.71%) | 10,186 |
| 28 Jun 2007 | INR | 321.95 | 325.35 | 309 | 310 | 310 | -9.6 (-3.00%) | 27,252 |
