| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2007 | INR | 2,830 | 2,830 | 2,788.9 | 2,793 | 2,793 | -47 (-1.65%) | 15,611 |
| 26 Jul 2007 | INR | 3,049 | 3,075 | 2,830 | 2,840 | 2,840 | -137.1 (-4.61%) | 33,606 |
| 25 Jul 2007 | INR | 2,935 | 2,977.1 | 2,835 | 2,977.1 | 2,977.1 | +141.8 (+5.00%) | 51,514 |
| 24 Jul 2007 | INR | 2,835.3 | 2,835.3 | 2,775 | 2,835.3 | 2,835.3 | +135.05 (+5.00%) | 15,686 |
| 23 Jul 2007 | INR | 2,684.65 | 2,700.25 | 2,606 | 2,700.25 | 2,700.25 | +128.6 (+5.00%) | 4,399 |
| 20 Jul 2007 | INR | 2,565 | 2,571.65 | 2,480 | 2,571.65 | 2,571.65 | +233.8 (+10.00%) | 9,506 |
| 19 Jul 2007 | INR | 2,199 | 2,337.85 | 2,110 | 2,337.85 | 2,337.85 | +212.55 (+10.00%) | 22,395 |
| 18 Jul 2007 | INR | 1,955.1 | 2,125.3 | 1,955.1 | 2,125.3 | 2,125.3 | +165.3 (+8.43%) | 11,046 |
| 17 Jul 2007 | INR | 1,939 | 1,960 | 1,895 | 1,960 | 1,960 | +60 (+3.16%) | 4,094 |
| 16 Jul 2007 | INR | 1,875 | 1,930 | 1,875 | 1,900 | 1,900 | +24.9 (+1.33%) | 9,829 |
| 13 Jul 2007 | INR | 1,870 | 1,930 | 1,870 | 1,875.1 | 1,875.1 | -39.8 (-2.08%) | 8,247 |
| 12 Jul 2007 | INR | 1,900 | 1,999.95 | 1,900 | 1,914.9 | 1,914.9 | +25.9 (+1.37%) | 1,361 |
| 11 Jul 2007 | INR | 1,890 | 1,893 | 1,850 | 1,889 | 1,889 | -11 (-0.58%) | 7,212 |
| 10 Jul 2007 | INR | 1,899 | 1,910 | 1,880 | 1,900 | 1,900 | +10 (+0.53%) | 3,580 |
| 9 Jul 2007 | INR | 1,865 | 1,959 | 1,865 | 1,890 | 1,890 | +24 (+1.29%) | 1,335 |
| 6 Jul 2007 | INR | 1,783 | 1,910 | 1,783 | 1,866 | 1,866 | +16 (+0.86%) | 1,527 |
| 5 Jul 2007 | INR | 1,928.8 | 1,928.8 | 1,807.5 | 1,850 | 1,850 | -50 (-2.63%) | 1,989 |
| 4 Jul 2007 | INR | 1,892.5 | 1,900 | 1,886 | 1,900 | 1,900 | +8.85 (+0.47%) | 1,388 |
| 3 Jul 2007 | INR | 1,855.6 | 1,935 | 1,855.6 | 1,891.15 | 1,891.15 | -8.85 (-0.47%) | 5,999 |
| 2 Jul 2007 | INR | 1,800 | 1,920 | 1,800 | 1,900 | 1,900 | +66.1 (+3.60%) | 3,301 |
| 29 Jun 2007 | INR | 1,860 | 1,940 | 1,833.9 | 1,833.9 | 1,833.9 | -86.1 (-4.48%) | 11,716 |
| 28 Jun 2007 | INR | 1,875 | 1,940.1 | 1,865 | 1,920 | 1,920 | +72.3 (+3.91%) | 15,058 |
| 27 Jun 2007 | INR | 1,750 | 1,847.7 | 1,730.05 | 1,847.7 | 1,847.7 | +57.7 (+3.22%) | 7,955 |
| 26 Jun 2007 | INR | 1,765 | 1,790 | 1,745 | 1,790 | 1,790 | +53.5 (+3.08%) | 10,351 |
| 25 Jun 2007 | INR | 1,676.05 | 1,817.8 | 1,670 | 1,736.5 | 1,736.5 | -5.8 (-0.33%) | 6,960 |
| 22 Jun 2007 | INR | 1,689 | 1,742.3 | 1,681 | 1,742.3 | 1,742.3 | +83 (+5.00%) | 27,032 |
| 21 Jun 2007 | INR | 1,501.25 | 1,659.3 | 1,501.25 | 1,659.3 | 1,659.3 | +79.05 (+5.00%) | 131,592 |
| 20 Jun 2007 | INR | 1,580.25 | 1,700 | 1,580.25 | 1,580.25 | 1,580.25 | -83.15 (-5.00%) | 39,793 |
| 19 Jun 2007 | INR | 1,663.4 | 1,663.4 | 1,663.4 | 1,663.4 | 1,663.4 | -87.55 (-5.00%) | 2,673 |
| 18 Jun 2007 | INR | 1,750.95 | 1,765 | 1,750.95 | 1,750.95 | 1,750.95 | -92.15 (-5.00%) | 57,182 |
