| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 1,585 | 1,595 | 1,545.25 | 1,550 | 310 | -23.25 (-1.48%) | 7,357 |
| 2 Aug 2007 | INR | 1,569.75 | 1,600 | 1,550.75 | 1,573.25 | 314.65 | +14.25 (+0.91%) | 4,486 |
| 1 Aug 2007 | INR | 1,510 | 1,615 | 1,510 | 1,559 | 311.8 | -36 (-2.26%) | 18,832 |
| 31 Jul 2007 | INR | 1,649 | 1,670 | 1,525 | 1,595 | 319 | -16.25 (-1.01%) | 24,638 |
| 30 Jul 2007 | INR | 1,570 | 1,655 | 1,550.25 | 1,611.25 | 322.25 | +51.25 (+3.29%) | 22,449 |
| 27 Jul 2007 | INR | 1,311.25 | 1,599.75 | 1,311.25 | 1,560 | 312 | -65 (-4%) | 20,449 |
| 26 Jul 2007 | INR | 1,650 | 1,655 | 1,610 | 1,625 | 325 | -10.25 (-0.63%) | 66,826 |
| 25 Jul 2007 | INR | 1,625 | 1,724.75 | 1,614.5 | 1,635.25 | 327.05 | -0.5 (-0.03%) | 15,351 |
| 24 Jul 2007 | INR | 1,715 | 1,750 | 1,630 | 1,635.75 | 327.15 | -54.25 (-3.21%) | 87,573 |
| 23 Jul 2007 | INR | 1,535 | 1,690 | 1,515 | 1,690 | 338 | +154.5 (+10.06%) | 219,752 |
| 20 Jul 2007 | INR | 1,501.25 | 1,560 | 1,501.25 | 1,535.5 | 307.1 | +25.5 (+1.69%) | 63,550 |
| 19 Jul 2007 | INR | 1,500 | 1,517.5 | 1,485.75 | 1,510 | 302 | +34 (+2.30%) | 65,116 |
| 18 Jul 2007 | INR | 1,485 | 1,527.5 | 1,475.25 | 1,476 | 295.2 | -23.25 (-1.55%) | 3,531 |
| 17 Jul 2007 | INR | 1,522.5 | 1,545 | 1,481.25 | 1,499.25 | 299.85 | -15.75 (-1.04%) | 14,929 |
| 16 Jul 2007 | INR | 1,495 | 1,530 | 1,481.5 | 1,515 | 303 | +38.5 (+2.61%) | 15,626 |
| 13 Jul 2007 | INR | 1,544.5 | 1,545 | 1,475 | 1,476.5 | 295.3 | -38 (-2.51%) | 13,681 |
| 12 Jul 2007 | INR | 1,545 | 1,550 | 1,501 | 1,514.5 | 302.9 | -25.5 (-1.66%) | 18,063 |
| 11 Jul 2007 | INR | 1,530 | 1,573 | 1,510.25 | 1,540 | 308 | +10 (+0.65%) | 31,186 |
| 10 Jul 2007 | INR | 1,569.5 | 1,634.5 | 1,510 | 1,530 | 306 | -15 (-0.97%) | 283,183 |
| 9 Jul 2007 | INR | 1,499.5 | 1,575 | 1,499.25 | 1,545 | 309 | +55.25 (+3.71%) | 44,110 |
| 6 Jul 2007 | INR | 1,510 | 1,519.5 | 1,465 | 1,489.75 | 297.95 | -30.25 (-1.99%) | 14,515 |
| 5 Jul 2007 | INR | 1,535 | 1,535 | 1,475 | 1,520 | 304 | -4.75 (-0.31%) | 32,544 |
| 4 Jul 2007 | INR | 1,510.5 | 1,525 | 1,475 | 1,524.75 | 304.95 | +48.75 (+3.30%) | 37,847 |
| 3 Jul 2007 | INR | 1,524 | 1,529.75 | 1,475.75 | 1,476 | 295.2 | -33.75 (-2.24%) | 18,795 |
| 2 Jul 2007 | INR | 1,545 | 1,545 | 1,475 | 1,509.75 | 301.95 | -5.25 (-0.35%) | 49,552 |
| 29 Jun 2007 | INR | 1,543 | 1,588.5 | 1,495 | 1,515 | 303 | +22.75 (+1.52%) | 158,953 |
| 28 Jun 2007 | INR | 1,356 | 1,492.25 | 1,325 | 1,492.25 | 298.45 | +152.25 (+11.36%) | 158,178 |
| 27 Jun 2007 | INR | 1,290 | 1,389.75 | 1,285 | 1,340 | 268 | +46.25 (+3.57%) | 72,257 |
| 26 Jun 2007 | INR | 1,275.5 | 1,370 | 1,236.25 | 1,293.75 | 258.75 | +38.75 (+3.09%) | 49,387 |
| 25 Jun 2007 | INR | 1,240.25 | 1,285.5 | 1,220 | 1,255 | 251 | +17.75 (+1.43%) | 18,289 |
