| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 239.4 | 240 | 234.48 | 238.98 | 232.0915 | +4.98 (+2.13%) | 119,784 |
| 2 Aug 2007 | INR | 232.5 | 237.48 | 232.5 | 234 | 227.2551 | +1.44 (+0.62%) | 44,916 |
| 1 Aug 2007 | INR | 237 | 240 | 232.56 | 232.56 | 225.8566 | -6.84 (-2.86%) | 134,988 |
| 31 Jul 2007 | INR | 237.06 | 243 | 237.06 | 239.4 | 232.4994 | +1.2 (+0.50%) | 110,400 |
| 30 Jul 2007 | INR | 240 | 241.98 | 237.54 | 238.2 | 231.334 | -0.3 (-0.13%) | 46,536 |
| 27 Jul 2007 | INR | 241.5 | 244.02 | 238.02 | 238.5 | 231.6254 | -3.3 (-1.36%) | 103,896 |
| 26 Jul 2007 | INR | 246.96 | 247.02 | 240.78 | 241.8 | 234.8302 | -1.86 (-0.76%) | 172,392 |
| 25 Jul 2007 | INR | 248.52 | 248.52 | 242.76 | 243.66 | 236.6366 | -2.58 (-1.05%) | 89,220 |
| 24 Jul 2007 | INR | 247.5 | 254.22 | 243 | 246.24 | 239.1423 | -4.02 (-1.61%) | 204,672 |
| 23 Jul 2007 | INR | 250.02 | 254.4 | 248.1 | 250.26 | 243.0464 | -0.84 (-0.33%) | 55,020 |
| 20 Jul 2007 | INR | 256.98 | 256.98 | 248.52 | 251.1 | 243.8622 | -0.06 (-0.02%) | 142,968 |
| 19 Jul 2007 | INR | 259.92 | 259.92 | 250.5 | 251.16 | 243.9204 | -1.68 (-0.66%) | 81,168 |
| 18 Jul 2007 | INR | 251.52 | 259.5 | 250.02 | 252.84 | 245.552 | -4.14 (-1.61%) | 95,208 |
| 17 Jul 2007 | INR | 259.98 | 270 | 256.26 | 256.98 | 249.5727 | -1.86 (-0.72%) | 442,320 |
| 16 Jul 2007 | INR | 244.98 | 261.84 | 244.5 | 258.84 | 251.3791 | +19.02 (+7.93%) | 676,956 |
| 13 Jul 2007 | INR | 247.5 | 250.02 | 238.98 | 239.82 | 232.9073 | +0.06 (+0.03%) | 122,040 |
| 12 Jul 2007 | INR | 240 | 242.52 | 239.04 | 239.76 | 232.849 | -0.18 (-0.08%) | 158,436 |
| 11 Jul 2007 | INR | 240.36 | 242.52 | 238.98 | 239.94 | 233.0239 | 0.0 (0.0%) | 52,092 |
| 10 Jul 2007 | INR | 244.02 | 244.02 | 239.34 | 239.94 | 233.0239 | +0.24 (+0.10%) | 59,652 |
| 9 Jul 2007 | INR | 240 | 244.8 | 238.56 | 239.7 | 232.7908 | +0.66 (+0.28%) | 59,448 |
| 6 Jul 2007 | INR | 248.46 | 248.46 | 238.26 | 239.04 | 232.1498 | -5.22 (-2.14%) | 139,668 |
| 5 Jul 2007 | INR | 247.5 | 251.7 | 241.5 | 244.26 | 237.2193 | -3.66 (-1.48%) | 118,296 |
| 4 Jul 2007 | INR | 253.98 | 254.04 | 245.64 | 247.92 | 240.7738 | -5.52 (-2.18%) | 69,096 |
| 3 Jul 2007 | INR | 257.52 | 257.52 | 252.48 | 253.44 | 246.1347 | -2.4 (-0.94%) | 52,020 |
| 2 Jul 2007 | INR | 253.5 | 259.98 | 253.5 | 255.84 | 248.4655 | +0.66 (+0.26%) | 56,328 |
| 29 Jun 2007 | INR | 264.24 | 264.24 | 254.28 | 255.18 | 247.8246 | -3.84 (-1.48%) | 87,156 |
| 28 Jun 2007 | INR | 259.74 | 267.48 | 256.02 | 259.02 | 251.5539 | +3.78 (+1.48%) | 552,492 |
| 27 Jun 2007 | INR | 244.98 | 259.38 | 244.98 | 255.24 | 247.8828 | +11.22 (+4.60%) | 379,020 |
| 26 Jun 2007 | INR | 244.98 | 245.22 | 241.26 | 244.02 | 236.9862 | +1.5 (+0.62%) | 20,904 |
| 25 Jun 2007 | INR | 247.98 | 247.98 | 241.5 | 242.52 | 235.5295 | -4.08 (-1.65%) | 18,660 |
