| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 289.8 | 303 | 288.5 | 299.55 | 59.91 | +18.2 (+6.47%) | 501,040 |
| 2 Aug 2007 | INR | 284.6 | 292 | 277.4 | 281.35 | 56.27 | -1 (-0.35%) | 180,360 |
| 1 Aug 2007 | INR | 275.2 | 297 | 275.2 | 282.35 | 56.47 | -10.05 (-3.44%) | 421,995 |
| 31 Jul 2007 | INR | 294.1 | 298.4 | 289.05 | 292.4 | 58.48 | +0.75 (+0.26%) | 167,540 |
| 30 Jul 2007 | INR | 305 | 312 | 283 | 291.65 | 58.33 | -3.85 (-1.30%) | 326,375 |
| 27 Jul 2007 | INR | 295 | 298.8 | 275 | 295.5 | 59.1 | -4.05 (-1.35%) | 619,165 |
| 26 Jul 2007 | INR | 300 | 306 | 292.05 | 299.55 | 59.91 | -0.75 (-0.25%) | 529,875 |
| 25 Jul 2007 | INR | 284.4 | 309.7 | 280 | 300.3 | 60.06 | +12.6 (+4.38%) | 959,570 |
| 24 Jul 2007 | INR | 309 | 313.8 | 285.2 | 287.7 | 57.54 | -15.15 (-5.00%) | 994,660 |
| 23 Jul 2007 | INR | 271.4 | 302.85 | 270.6 | 302.85 | 60.57 | +27.55 (+10.01%) | 803,395 |
| 20 Jul 2007 | INR | 288 | 290 | 274 | 275.3 | 55.06 | -9.95 (-3.49%) | 231,555 |
| 19 Jul 2007 | INR | 293.25 | 297 | 283 | 285.25 | 57.05 | -7.1 (-2.43%) | 240,020 |
| 18 Jul 2007 | INR | 289.25 | 297 | 282 | 292.35 | 58.47 | +4.4 (+1.53%) | 847,310 |
| 17 Jul 2007 | INR | 279.8 | 293 | 265.05 | 287.95 | 57.59 | +11.5 (+4.16%) | 866,980 |
| 16 Jul 2007 | INR | 286.4 | 286.4 | 273 | 276.45 | 55.29 | -9.65 (-3.37%) | 563,545 |
| 13 Jul 2007 | INR | 280 | 293 | 280 | 286.1 | 57.22 | +8.55 (+3.08%) | 1,870,255 |
| 12 Jul 2007 | INR | 260.05 | 280 | 260.05 | 277.55 | 55.51 | +19.55 (+7.58%) | 946,985 |
| 11 Jul 2007 | INR | 256.8 | 259.85 | 250 | 258 | 51.6 | +2.95 (+1.16%) | 406,835 |
| 10 Jul 2007 | INR | 260 | 264.4 | 253 | 255.05 | 51.01 | +2.2 (+0.87%) | 718,095 |
| 9 Jul 2007 | INR | 258.5 | 259.9 | 250.6 | 252.85 | 50.57 | -3.45 (-1.35%) | 179,160 |
| 6 Jul 2007 | INR | 261.05 | 263 | 254 | 256.3 | 51.26 | -3.1 (-1.20%) | 274,810 |
| 5 Jul 2007 | INR | 274 | 274 | 256.6 | 259.4 | 51.88 | -6.3 (-2.37%) | 187,560 |
| 4 Jul 2007 | INR | 273 | 284.7 | 262.8 | 265.7 | 53.14 | -5.4 (-1.99%) | 708,050 |
| 3 Jul 2007 | INR | 261.7 | 272.4 | 261.7 | 271.1 | 54.22 | +9.4 (+3.59%) | 379,580 |
| 2 Jul 2007 | INR | 262.9 | 264 | 258 | 261.7 | 52.34 | +1.85 (+0.71%) | 348,375 |
| 29 Jun 2007 | INR | 265.1 | 268 | 258 | 259.85 | 51.97 | -5.55 (-2.09%) | 146,070 |
| 28 Jun 2007 | INR | 266.5 | 269.5 | 263.05 | 265.4 | 53.08 | +0.25 (+0.09%) | 129,200 |
| 27 Jun 2007 | INR | 268.9 | 270 | 261.55 | 265.15 | 53.03 | -2.25 (-0.84%) | 140,630 |
| 26 Jun 2007 | INR | 269 | 271 | 266.1 | 267.4 | 53.48 | -0.8 (-0.30%) | 116,835 |
| 25 Jun 2007 | INR | 267.9 | 272 | 265.95 | 268.2 | 53.64 | +4.25 (+1.61%) | 283,550 |
