| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2007 | INR | 1,374.9 | 1,379.75 | 1,345 | 1,357 | 271.4 | +4.4 (+0.33%) | 16,800 |
| 10 Aug 2007 | INR | 1,360 | 1,360 | 1,305.05 | 1,352.6 | 270.52 | -26.55 (-1.93%) | 38,350 |
| 9 Aug 2007 | INR | 1,461 | 1,469.9 | 1,370 | 1,379.15 | 275.83 | -51.35 (-3.59%) | 59,780 |
| 8 Aug 2007 | INR | 1,405 | 1,460 | 1,400 | 1,430.5 | 286.1 | +36.5 (+2.62%) | 77,620 |
| 7 Aug 2007 | INR | 1,420 | 1,420 | 1,391 | 1,394 | 278.8 | +4 (+0.29%) | 50,615 |
| 6 Aug 2007 | INR | 1,375 | 1,390 | 1,356 | 1,390 | 278 | -16.9 (-1.20%) | 61,575 |
| 3 Aug 2007 | INR | 1,393 | 1,435.9 | 1,390 | 1,406.9 | 281.38 | +19.7 (+1.42%) | 76,255 |
| 2 Aug 2007 | INR | 1,429 | 1,442 | 1,372.65 | 1,387.2 | 277.44 | -36.05 (-2.53%) | 159,800 |
| 1 Aug 2007 | INR | 1,525 | 1,525 | 1,402.2 | 1,423.25 | 284.65 | -112.25 (-7.31%) | 88,350 |
| 31 Jul 2007 | INR | 1,538 | 1,550 | 1,505.05 | 1,535.5 | 307.1 | +19.15 (+1.26%) | 40,960 |
| 30 Jul 2007 | INR | 1,510 | 1,559 | 1,500 | 1,516.35 | 303.27 | -12 (-0.79%) | 42,095 |
| 27 Jul 2007 | INR | 1,550 | 1,595 | 1,512 | 1,528.35 | 305.67 | -20.3 (-1.31%) | 133,585 |
| 26 Jul 2007 | INR | 1,598.5 | 1,598.5 | 1,528 | 1,548.65 | 309.73 | -32.8 (-2.07%) | 86,735 |
| 25 Jul 2007 | INR | 1,620 | 1,630 | 1,574 | 1,581.45 | 316.29 | -50.3 (-3.08%) | 46,515 |
| 24 Jul 2007 | INR | 1,655 | 1,667.95 | 1,627.65 | 1,631.75 | 326.35 | -11.65 (-0.71%) | 49,545 |
| 23 Jul 2007 | INR | 1,600 | 1,655 | 1,600 | 1,643.4 | 328.68 | +10.55 (+0.65%) | 41,245 |
| 20 Jul 2007 | INR | 1,648 | 1,674 | 1,626 | 1,632.85 | 326.57 | +0.45 (+0.03%) | 47,325 |
| 19 Jul 2007 | INR | 1,640 | 1,660 | 1,624 | 1,632.4 | 326.48 | -0.6 (-0.04%) | 40,395 |
| 18 Jul 2007 | INR | 1,650 | 1,668 | 1,621 | 1,633 | 326.6 | -17.15 (-1.04%) | 69,375 |
| 17 Jul 2007 | INR | 1,737.75 | 1,737.75 | 1,642 | 1,650.15 | 330.03 | -26.7 (-1.59%) | 57,285 |
| 16 Jul 2007 | INR | 1,700 | 1,722 | 1,670 | 1,676.85 | 335.37 | -15.25 (-0.90%) | 59,840 |
| 13 Jul 2007 | INR | 1,720 | 1,739 | 1,685 | 1,692.1 | 338.42 | -26.6 (-1.55%) | 78,545 |
| 12 Jul 2007 | INR | 1,720 | 1,747 | 1,707.9 | 1,718.7 | 343.74 | +25.25 (+1.49%) | 164,035 |
| 11 Jul 2007 | INR | 1,680 | 1,731.05 | 1,665 | 1,693.45 | 338.69 | +16.9 (+1.01%) | 174,130 |
| 10 Jul 2007 | INR | 1,710 | 1,720 | 1,665.6 | 1,676.55 | 335.31 | -23 (-1.35%) | 97,865 |
| 9 Jul 2007 | INR | 1,717.05 | 1,735 | 1,691.25 | 1,699.55 | 339.91 | +2.45 (+0.14%) | 141,345 |
| 6 Jul 2007 | INR | 1,725.9 | 1,755 | 1,687 | 1,697.1 | 339.42 | -22.9 (-1.33%) | 186,230 |
| 5 Jul 2007 | INR | 1,719.85 | 1,754 | 1,686 | 1,720 | 344 | +20.6 (+1.21%) | 433,185 |
| 4 Jul 2007 | INR | 1,747.9 | 1,748.4 | 1,690 | 1,699.4 | 339.88 | -36.3 (-2.09%) | 165,085 |
| 3 Jul 2007 | INR | 1,750 | 1,778 | 1,720 | 1,735.7 | 347.14 | +4.2 (+0.24%) | 296,965 |
