| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 507.05 | 520 | 502.15 | 511.55 | 511.55 | +6.1 (+1.21%) | 5,626 |
| 2 Aug 2007 | INR | 524.5 | 530 | 505 | 505.45 | 505.45 | 0.0 (0.0%) | 16,979 |
| 1 Aug 2007 | INR | 505 | 510 | 493.05 | 505.45 | 505.45 | -4.55 (-0.89%) | 6,425 |
| 31 Jul 2007 | INR | 513.85 | 513.85 | 502.3 | 510 | 510 | +9.85 (+1.97%) | 4,040 |
| 30 Jul 2007 | INR | 500 | 505 | 491 | 500.15 | 500.15 | -3.1 (-0.62%) | 4,620 |
| 27 Jul 2007 | INR | 510 | 518 | 500.05 | 503.25 | 503.25 | -13.55 (-2.62%) | 4,917 |
| 26 Jul 2007 | INR | 530 | 600 | 512 | 516.8 | 516.8 | +7.2 (+1.41%) | 38,231 |
| 25 Jul 2007 | INR | 523.2 | 523.2 | 500.05 | 509.6 | 509.6 | +9.6 (+1.92%) | 2,395 |
| 24 Jul 2007 | INR | 500 | 505 | 493 | 500 | 500 | -4.05 (-0.80%) | 21,970 |
| 23 Jul 2007 | INR | 531 | 531 | 498 | 504.05 | 504.05 | +0.3 (+0.06%) | 2,158 |
| 20 Jul 2007 | INR | 494.05 | 506 | 493 | 503.75 | 503.75 | +14.85 (+3.04%) | 50,599 |
| 19 Jul 2007 | INR | 528 | 528.95 | 487 | 488.9 | 488.9 | -8.55 (-1.72%) | 7,031 |
| 18 Jul 2007 | INR | 496.05 | 507 | 495.5 | 497.45 | 497.45 | +2.1 (+0.42%) | 1,944 |
| 17 Jul 2007 | INR | 502.3 | 509 | 495.05 | 495.35 | 495.35 | -4.35 (-0.87%) | 3,547 |
| 16 Jul 2007 | INR | 505.5 | 510.25 | 497.05 | 499.7 | 499.7 | -7.1 (-1.40%) | 40,580 |
| 13 Jul 2007 | INR | 510.25 | 514.95 | 505.75 | 506.8 | 506.8 | -6.25 (-1.22%) | 5,526 |
| 12 Jul 2007 | INR | 505.45 | 515.95 | 505.45 | 513.05 | 513.05 | +5.25 (+1.03%) | 3,411 |
| 11 Jul 2007 | INR | 502.5 | 510.25 | 502.5 | 507.8 | 507.8 | -1.25 (-0.25%) | 2,029 |
| 10 Jul 2007 | INR | 508.85 | 515 | 505 | 509.05 | 509.05 | -0.65 (-0.13%) | 48,272 |
| 9 Jul 2007 | INR | 504.25 | 518.85 | 501 | 509.7 | 509.7 | +6.75 (+1.34%) | 5,119 |
| 6 Jul 2007 | INR | 511 | 515 | 500.75 | 502.95 | 502.95 | -16.4 (-3.16%) | 8,794 |
| 5 Jul 2007 | INR | 537 | 537 | 512.05 | 519.35 | 519.35 | -2.3 (-0.44%) | 3,083 |
| 4 Jul 2007 | INR | 520.2 | 528.7 | 518 | 521.65 | 521.65 | -8.6 (-1.62%) | 3,292 |
| 3 Jul 2007 | INR | 517.25 | 535 | 517.25 | 530.25 | 530.25 | +3.25 (+0.62%) | 6,895 |
| 2 Jul 2007 | INR | 537 | 537 | 510.5 | 527 | 527 | -10.45 (-1.94%) | 4,410 |
| 29 Jun 2007 | INR | 538 | 540 | 513.85 | 537.45 | 537.45 | -12.15 (-2.21%) | 7,909 |
| 28 Jun 2007 | INR | 545 | 555 | 543.9 | 549.6 | 549.6 | +7.95 (+1.47%) | 4,559 |
| 27 Jun 2007 | INR | 537.3 | 544.9 | 537.3 | 541.65 | 541.65 | +0.7 (+0.13%) | 5,626 |
| 26 Jun 2007 | INR | 543.5 | 544.5 | 536.2 | 540.95 | 540.95 | +4.95 (+0.92%) | 5,040 |
| 25 Jun 2007 | INR | 540 | 543 | 535.1 | 536 | 536 | +1.8 (+0.34%) | 18,006 |
