| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2007 | INR | 638 | 645 | 630.5 | 630.5 | 126.1 | +2.35 (+0.37%) | 87,870 |
| 7 Aug 2007 | INR | 634.95 | 637 | 623 | 628.15 | 125.63 | -0.05 (-0.01%) | 280,960 |
| 6 Aug 2007 | INR | 612.3 | 635.5 | 612 | 628.2 | 125.64 | -2.25 (-0.36%) | 108,895 |
| 3 Aug 2007 | INR | 635 | 639 | 624 | 630.45 | 126.09 | -0.65 (-0.10%) | 455,165 |
| 2 Aug 2007 | INR | 620 | 639 | 607 | 631.1 | 126.22 | +17.35 (+2.83%) | 155,640 |
| 1 Aug 2007 | INR | 649.8 | 649.8 | 606.2 | 613.75 | 122.75 | -38.25 (-5.87%) | 11,265,065 |
| 31 Jul 2007 | INR | 670 | 671 | 645.35 | 652 | 130.4 | -14.95 (-2.24%) | 330,310 |
| 30 Jul 2007 | INR | 636 | 674.95 | 632.1 | 666.95 | 133.39 | +11.75 (+1.79%) | 76,440 |
| 27 Jul 2007 | INR | 659.7 | 668.5 | 650.15 | 655.2 | 131.04 | -9.2 (-1.38%) | 146,685 |
| 26 Jul 2007 | INR | 680 | 686.95 | 660 | 664.4 | 132.88 | -8.45 (-1.26%) | 249,575 |
| 25 Jul 2007 | INR | 685 | 685 | 671.25 | 672.85 | 134.57 | -14.1 (-2.05%) | 238,655 |
| 24 Jul 2007 | INR | 700.65 | 705 | 686 | 686.95 | 137.39 | -17.4 (-2.47%) | 154,220 |
| 23 Jul 2007 | INR | 711 | 711 | 700 | 704.35 | 140.87 | -9.1 (-1.28%) | 203,465 |
| 20 Jul 2007 | INR | 722.8 | 722.8 | 711.05 | 713.45 | 142.69 | -2.55 (-0.36%) | 54,365 |
| 19 Jul 2007 | INR | 717.9 | 725 | 711.4 | 716 | 143.2 | +3.4 (+0.48%) | 71,190 |
| 18 Jul 2007 | INR | 724 | 729 | 708 | 712.6 | 142.52 | -10.45 (-1.45%) | 108,380 |
| 17 Jul 2007 | INR | 729.25 | 741.5 | 722 | 723.05 | 144.61 | -2 (-0.28%) | 257,025 |
| 16 Jul 2007 | INR | 735.1 | 737.85 | 723.05 | 725.05 | 145.01 | -8.6 (-1.17%) | 236,910 |
| 13 Jul 2007 | INR | 740 | 749 | 728 | 733.65 | 146.73 | -3.05 (-0.41%) | 488,780 |
| 12 Jul 2007 | INR | 749.4 | 749.4 | 734 | 736.7 | 147.34 | -1.8 (-0.24%) | 71,655 |
| 11 Jul 2007 | INR | 735.1 | 753 | 735.1 | 738.5 | 147.7 | -1.45 (-0.20%) | 188,370 |
| 10 Jul 2007 | INR | 750 | 753.95 | 738 | 739.95 | 147.99 | -2.05 (-0.28%) | 419,985 |
| 9 Jul 2007 | INR | 765 | 765 | 742 | 742 | 148.4 | -17.4 (-2.29%) | 242,865 |
| 6 Jul 2007 | INR | 771 | 773.45 | 756 | 759.4 | 151.88 | -9.3 (-1.21%) | 71,115 |
| 5 Jul 2007 | INR | 780 | 780 | 768 | 768.7 | 153.74 | -5.95 (-0.77%) | 72,255 |
| 4 Jul 2007 | INR | 784.95 | 788 | 770.45 | 774.65 | 154.93 | +0.2 (+0.03%) | 192,425 |
| 3 Jul 2007 | INR | 798 | 799.95 | 770 | 774.45 | 154.89 | -12.75 (-1.62%) | 311,230 |
| 2 Jul 2007 | INR | 810 | 820 | 781.3 | 787.2 | 157.44 | -21.85 (-2.70%) | 645,345 |
| 29 Jun 2007 | INR | 795.5 | 819 | 790 | 809.05 | 161.81 | +21.8 (+2.77%) | 294,685 |
| 28 Jun 2007 | INR | 789.9 | 795 | 780 | 787.25 | 157.45 | +3.1 (+0.40%) | 147,180 |
