| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2007 | INR | 1,803 | 1,830 | 1,800.95 | 1,823 | 182.3 | +34.45 (+1.93%) | 76,000 |
| 7 Aug 2007 | INR | 1,848 | 1,848 | 1,785 | 1,788.55 | 178.855 | -14.9 (-0.83%) | 58,710 |
| 6 Aug 2007 | INR | 1,775 | 1,809.95 | 1,752 | 1,803.45 | 180.345 | -1.35 (-0.07%) | 115,830 |
| 3 Aug 2007 | INR | 1,794.7 | 1,810 | 1,780 | 1,804.8 | 180.48 | +24.7 (+1.39%) | 117,510 |
| 2 Aug 2007 | INR | 1,777 | 1,794.8 | 1,762.5 | 1,780.1 | 178.01 | +9.9 (+0.56%) | 106,550 |
| 1 Aug 2007 | INR | 1,788.4 | 1,830 | 1,760.5 | 1,770.2 | 177.02 | -29.2 (-1.62%) | 145,440 |
| 31 Jul 2007 | INR | 1,815 | 1,818 | 1,790 | 1,799.4 | 179.94 | -4.75 (-0.26%) | 61,700 |
| 30 Jul 2007 | INR | 1,777 | 1,828.9 | 1,771 | 1,804.15 | 180.415 | +3.15 (+0.17%) | 168,080 |
| 27 Jul 2007 | INR | 1,781 | 1,831 | 1,735 | 1,801 | 180.1 | -40.95 (-2.22%) | 250,000 |
| 26 Jul 2007 | INR | 1,825 | 1,879.5 | 1,800 | 1,841.95 | 184.195 | +1.15 (+0.06%) | 369,440 |
| 25 Jul 2007 | INR | 1,880 | 1,935 | 1,824 | 1,840.8 | 184.08 | -3.65 (-0.20%) | 134,440 |
| 24 Jul 2007 | INR | 1,866 | 1,875 | 1,840.05 | 1,844.45 | 184.445 | -12.95 (-0.70%) | 142,010 |
| 23 Jul 2007 | INR | 1,881.25 | 1,894 | 1,825.15 | 1,857.4 | 185.74 | -36.45 (-1.92%) | 303,870 |
| 20 Jul 2007 | INR | 1,870 | 1,916 | 1,870 | 1,893.85 | 189.385 | +18.7 (+1.00%) | 307,600 |
| 19 Jul 2007 | INR | 1,883.7 | 1,898.65 | 1,870.15 | 1,875.15 | 187.515 | +3.15 (+0.17%) | 97,780 |
| 18 Jul 2007 | INR | 1,900 | 1,907 | 1,856 | 1,872 | 187.2 | -8.4 (-0.45%) | 228,770 |
| 17 Jul 2007 | INR | 1,922 | 1,935 | 1,875.4 | 1,880.4 | 188.04 | -24.2 (-1.27%) | 259,610 |
| 16 Jul 2007 | INR | 1,925 | 1,961.35 | 1,885.05 | 1,904.6 | 190.46 | -4 (-0.21%) | 1,124,450 |
| 13 Jul 2007 | INR | 1,805 | 1,923 | 1,805 | 1,908.6 | 190.86 | +110.05 (+6.12%) | 1,508,210 |
| 12 Jul 2007 | INR | 1,804 | 1,809.7 | 1,789 | 1,798.55 | 179.855 | +15.75 (+0.88%) | 91,440 |
| 11 Jul 2007 | INR | 1,750.1 | 1,794 | 1,750.1 | 1,782.8 | 178.28 | +11.05 (+0.62%) | 111,120 |
| 10 Jul 2007 | INR | 1,786.15 | 1,793.7 | 1,766 | 1,771.75 | 177.175 | -13.1 (-0.73%) | 83,070 |
| 9 Jul 2007 | INR | 1,809.7 | 1,809.7 | 1,780 | 1,784.85 | 178.485 | -8.65 (-0.48%) | 105,870 |
| 6 Jul 2007 | INR | 1,805 | 1,825 | 1,780 | 1,793.5 | 179.35 | -5.9 (-0.33%) | 264,280 |
| 5 Jul 2007 | INR | 1,819.7 | 1,826.9 | 1,786.05 | 1,799.4 | 179.94 | -11.15 (-0.62%) | 158,430 |
| 4 Jul 2007 | INR | 1,810 | 1,835.3 | 1,805 | 1,810.55 | 181.055 | +9 (+0.50%) | 506,450 |
| 3 Jul 2007 | INR | 1,711.1 | 1,809.75 | 1,689 | 1,801.55 | 180.155 | +28.15 (+1.59%) | 338,460 |
| 2 Jul 2007 | INR | 1,785 | 1,790 | 1,771.1 | 1,773.4 | 177.34 | -4.3 (-0.24%) | 91,890 |
| 29 Jun 2007 | INR | 1,770 | 1,790 | 1,758.05 | 1,777.7 | 177.77 | +17.25 (+0.98%) | 309,890 |
| 28 Jun 2007 | INR | 1,765 | 1,770 | 1,750 | 1,760.45 | 176.045 | +7.5 (+0.43%) | 134,750 |
