| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 5,325 | 5,325 | 5,140 | 5,208.25 | 1,041.65 | +110.25 (+2.16%) | 11,995 |
| 2 Aug 2007 | INR | 5,095 | 5,320 | 4,950 | 5,098 | 1,019.6 | +65.5 (+1.30%) | 15,042 |
| 1 Aug 2007 | INR | 5,590 | 5,590 | 4,975 | 5,032.5 | 1,006.5 | -461.5 (-8.40%) | 17,098 |
| 31 Jul 2007 | INR | 5,390 | 5,600 | 5,276.5 | 5,494 | 1,098.8 | +218.75 (+4.15%) | 7,642 |
| 30 Jul 2007 | INR | 5,293.75 | 5,497.5 | 5,200 | 5,275.25 | 1,055.05 | -18.5 (-0.35%) | 4,057 |
| 27 Jul 2007 | INR | 5,500 | 5,500 | 5,235 | 5,293.75 | 1,058.75 | -213.75 (-3.88%) | 22,561 |
| 26 Jul 2007 | INR | 5,395 | 5,613.5 | 5,375 | 5,507.5 | 1,101.5 | +184 (+3.46%) | 34,031 |
| 25 Jul 2007 | INR | 5,475 | 6,049.5 | 5,260 | 5,323.5 | 1,064.7 | -77.5 (-1.43%) | 5,040 |
| 24 Jul 2007 | INR | 5,344.25 | 5,509.5 | 5,300 | 5,401 | 1,080.2 | +107.5 (+2.03%) | 10,372 |
| 23 Jul 2007 | INR | 5,234.5 | 5,360 | 5,160.5 | 5,293.5 | 1,058.7 | +43 (+0.82%) | 5,570 |
| 20 Jul 2007 | INR | 5,393.5 | 5,393.5 | 5,200 | 5,250.5 | 1,050.1 | -68.25 (-1.28%) | 3,629 |
| 19 Jul 2007 | INR | 5,270 | 5,400 | 5,270 | 5,318.75 | 1,063.75 | -9.5 (-0.18%) | 2,785 |
| 18 Jul 2007 | INR | 5,410 | 5,470 | 5,255.75 | 5,328.25 | 1,065.65 | -71.75 (-1.33%) | 5,341 |
| 17 Jul 2007 | INR | 5,488.5 | 5,535 | 5,385 | 5,400 | 1,080 | -45 (-0.83%) | 5,080 |
| 16 Jul 2007 | INR | 5,561.75 | 5,561.75 | 5,410 | 5,445 | 1,089 | -70.25 (-1.27%) | 3,114 |
| 13 Jul 2007 | INR | 5,589.75 | 5,600 | 5,328.75 | 5,515.25 | 1,103.05 | +18.75 (+0.34%) | 9,449 |
| 12 Jul 2007 | INR | 5,535 | 5,598.5 | 5,470 | 5,496.5 | 1,099.3 | +29 (+0.53%) | 14,150 |
| 11 Jul 2007 | INR | 5,250 | 5,555 | 5,199.5 | 5,467.5 | 1,093.5 | +11.5 (+0.21%) | 5,936 |
| 10 Jul 2007 | INR | 5,587.75 | 5,648.5 | 5,104.75 | 5,456 | 1,091.2 | -131.75 (-2.36%) | 19,978 |
| 9 Jul 2007 | INR | 5,650 | 5,725 | 5,400 | 5,587.75 | 1,117.55 | +151.25 (+2.78%) | 16,974 |
| 6 Jul 2007 | INR | 5,400 | 5,540 | 5,300 | 5,436.5 | 1,087.3 | +46 (+0.85%) | 10,137 |
| 5 Jul 2007 | INR | 5,562 | 5,565 | 5,240 | 5,390.5 | 1,078.1 | -91.5 (-1.67%) | 9,507 |
| 4 Jul 2007 | INR | 5,625 | 5,625 | 5,450 | 5,482 | 1,096.4 | -91.25 (-1.64%) | 4,039 |
| 3 Jul 2007 | INR | 5,625 | 5,640 | 5,540 | 5,573.25 | 1,114.65 | -5 (-0.09%) | 7,649 |
| 2 Jul 2007 | INR | 5,490 | 5,669.25 | 5,350.25 | 5,578.25 | 1,115.65 | +102.25 (+1.87%) | 27,627 |
| 29 Jun 2007 | INR | 5,275 | 5,504.75 | 5,260 | 5,476 | 1,095.2 | +273.25 (+5.25%) | 28,598 |
| 28 Jun 2007 | INR | 5,475 | 5,494.75 | 5,151.5 | 5,202.75 | 1,040.55 | -212.75 (-3.93%) | 29,497 |
| 27 Jun 2007 | INR | 5,500 | 5,500 | 5,385.5 | 5,415.5 | 1,083.1 | -60.5 (-1.10%) | 5,280 |
| 26 Jun 2007 | INR | 5,450 | 5,510 | 5,425 | 5,476 | 1,095.2 | +41.5 (+0.76%) | 17,925 |
| 25 Jun 2007 | INR | 5,467 | 5,525 | 5,402.5 | 5,434.5 | 1,086.9 | -32.75 (-0.60%) | 9,196 |
