| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2007 | INR | 1,012.26 | 1,043.13 | 1,012.26 | 1,030.6 | 1,030.6 | +17.79 (+1.76%) | 721,288 |
| 7 Aug 2007 | INR | 1,016.71 | 1,025.88 | 1,005.45 | 1,012.81 | 1,012.81 | +9.08 (+0.90%) | 391,440 |
| 6 Aug 2007 | INR | 980.49 | 1,011.35 | 954.39 | 1,003.73 | 1,003.73 | +4.9 (+0.49%) | 462,823 |
| 3 Aug 2007 | INR | 998.64 | 1,014.99 | 995.92 | 998.83 | 998.83 | +9.99 (+1.01%) | 277,928 |
| 2 Aug 2007 | INR | 997.74 | 1,009.45 | 976.9 | 988.84 | 988.84 | +8.85 (+0.90%) | 612,785 |
| 1 Aug 2007 | INR | 998.64 | 1,019.53 | 976.04 | 979.99 | 979.99 | -61.64 (-5.92%) | 598,040 |
| 31 Jul 2007 | INR | 980.31 | 1,046.76 | 973.22 | 1,041.63 | 1,041.63 | +69.81 (+7.18%) | 872,032 |
| 30 Jul 2007 | INR | 965.05 | 997.74 | 949.62 | 971.82 | 971.82 | -7.44 (-0.76%) | 408,368 |
| 27 Jul 2007 | INR | 1,021.25 | 1,021.25 | 954.16 | 979.26 | 979.26 | -48.21 (-4.69%) | 722,180 |
| 26 Jul 2007 | INR | 1,038.59 | 1,043.86 | 1,016.8 | 1,027.47 | 1,027.47 | -2.09 (-0.20%) | 613,332 |
| 25 Jul 2007 | INR | 1,026.47 | 1,039.32 | 1,014.08 | 1,029.56 | 1,029.56 | -13.07 (-1.25%) | 393,990 |
| 24 Jul 2007 | INR | 1,057.2 | 1,066.55 | 1,021.34 | 1,042.63 | 1,042.63 | +9.31 (+0.90%) | 939,193 |
| 23 Jul 2007 | INR | 976.86 | 1,043.13 | 967.01 | 1,033.32 | 1,033.32 | +59.78 (+6.14%) | 585,089 |
| 20 Jul 2007 | INR | 977.76 | 988.66 | 968.73 | 973.54 | 973.54 | -3.5 (-0.36%) | 297,548 |
| 19 Jul 2007 | INR | 962.33 | 984.8 | 962.33 | 977.04 | 977.04 | +4.72 (+0.49%) | 256,151 |
| 18 Jul 2007 | INR | 987.75 | 995.01 | 957.79 | 972.32 | 972.32 | -12.34 (-1.25%) | 438,015 |
| 17 Jul 2007 | INR | 1,016.8 | 1,016.8 | 981.4 | 984.66 | 984.66 | -25.74 (-2.55%) | 576,358 |
| 16 Jul 2007 | INR | 1,030.42 | 1,032.24 | 996.83 | 1,010.4 | 1,010.4 | -11.35 (-1.11%) | 234,095 |
| 13 Jul 2007 | INR | 1,029.51 | 1,039.14 | 1,016.8 | 1,021.75 | 1,021.75 | +7.72 (+0.76%) | 420,387 |
| 12 Jul 2007 | INR | 998.64 | 1,020.98 | 989.57 | 1,014.03 | 1,014.03 | +27.37 (+2.77%) | 445,844 |
| 11 Jul 2007 | INR | 989.57 | 1,014.08 | 983.03 | 986.66 | 986.66 | -17.89 (-1.78%) | 697,310 |
| 10 Jul 2007 | INR | 1,021.39 | 1,021.39 | 1,001.46 | 1,004.55 | 1,004.55 | -7.58 (-0.75%) | 242,580 |
| 9 Jul 2007 | INR | 1,032.24 | 1,044.04 | 1,006.82 | 1,012.13 | 1,012.13 | -16.02 (-1.56%) | 493,946 |
| 6 Jul 2007 | INR | 989.57 | 1,036.77 | 989.57 | 1,028.15 | 1,028.15 | +19.52 (+1.94%) | 483,855 |
| 5 Jul 2007 | INR | 1,025.88 | 1,025.88 | 990.47 | 1,008.63 | 1,008.63 | -9.4 (-0.92%) | 434,453 |
| 4 Jul 2007 | INR | 1,044.04 | 1,044.04 | 1,002.82 | 1,018.03 | 1,018.03 | -4.45 (-0.44%) | 401,500 |
| 3 Jul 2007 | INR | 1,015.8 | 1,029.65 | 1,013.31 | 1,022.48 | 1,022.48 | +13.67 (+1.36%) | 520,605 |
| 2 Jul 2007 | INR | 1,002.28 | 1,039.5 | 993.2 | 1,008.81 | 1,008.81 | +15.39 (+1.55%) | 1,561,137 |
| 29 Jun 2007 | INR | 953.25 | 998.64 | 869.73 | 993.42 | 993.42 | +52.79 (+5.61%) | 1,419,831 |
| 28 Jun 2007 | INR | 871.54 | 957.61 | 862.51 | 940.63 | 940.63 | +75.13 (+8.68%) | 1,483,142 |
