| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 143.7 | 146.9 | 140.3 | 140.3 | 140.3 | -0.9 (-0.64%) | 162,974 |
| 2 Aug 2007 | INR | 162.2 | 162.4 | 140.55 | 141.2 | 141.2 | -30.55 (-17.79%) | 610,199 |
| 1 Aug 2007 | INR | 182.5 | 182.5 | 170.65 | 171.75 | 171.75 | -11.75 (-6.40%) | 271,622 |
| 31 Jul 2007 | INR | 184 | 186.9 | 182.35 | 183.5 | 183.5 | +0.5 (+0.27%) | 455,720 |
| 30 Jul 2007 | INR | 173.4 | 186 | 173 | 183 | 183 | +10 (+5.78%) | 526,233 |
| 27 Jul 2007 | INR | 175.7 | 175.9 | 171.75 | 173 | 173 | -3.5 (-1.98%) | 391,440 |
| 26 Jul 2007 | INR | 179 | 180.5 | 174 | 176.5 | 176.5 | -1.7 (-0.95%) | 431,618 |
| 25 Jul 2007 | INR | 178.1 | 181.9 | 178 | 178.2 | 178.2 | -1.8 (-1%) | 193,195 |
| 24 Jul 2007 | INR | 177 | 183.9 | 177 | 180 | 180 | -2 (-1.10%) | 103,333 |
| 23 Jul 2007 | INR | 181.7 | 183.85 | 180 | 182 | 182 | +0.1 (+0.05%) | 198,190 |
| 20 Jul 2007 | INR | 184.45 | 184.9 | 180.6 | 181.9 | 181.9 | -0.6 (-0.33%) | 276,589 |
| 19 Jul 2007 | INR | 185.35 | 186 | 181.5 | 182.5 | 182.5 | -1.2 (-0.65%) | 190,375 |
| 18 Jul 2007 | INR | 185.75 | 188.7 | 181.4 | 183.7 | 183.7 | -3.7 (-1.97%) | 652,924 |
| 17 Jul 2007 | INR | 187 | 193.5 | 186.1 | 187.4 | 187.4 | +1.5 (+0.81%) | 887,223 |
| 16 Jul 2007 | INR | 189.1 | 190.1 | 184.8 | 185.9 | 185.9 | -2.5 (-1.33%) | 354,348 |
| 13 Jul 2007 | INR | 192.7 | 193 | 188 | 188.4 | 188.4 | -2.45 (-1.28%) | 519,909 |
| 12 Jul 2007 | INR | 188 | 194.5 | 187.9 | 190.85 | 190.85 | +3.55 (+1.90%) | 713,678 |
| 11 Jul 2007 | INR | 187 | 188.95 | 187 | 187.3 | 187.3 | -1 (-0.53%) | 261,470 |
| 10 Jul 2007 | INR | 187.7 | 192.4 | 187 | 188.3 | 188.3 | +1.6 (+0.86%) | 520,141 |
| 9 Jul 2007 | INR | 189.45 | 189.5 | 186.1 | 186.7 | 186.7 | -1.25 (-0.67%) | 427,950 |
| 6 Jul 2007 | INR | 190 | 193.4 | 186.6 | 187.95 | 187.95 | -3.05 (-1.60%) | 270,851 |
| 5 Jul 2007 | INR | 193 | 193.5 | 186.35 | 191 | 191 | -0.9 (-0.47%) | 149,917 |
| 4 Jul 2007 | INR | 196.5 | 197.4 | 191 | 191.9 | 191.9 | -4.1 (-2.09%) | 196,956 |
| 3 Jul 2007 | INR | 194 | 198.7 | 194 | 196 | 196 | +3 (+1.55%) | 551,658 |
| 2 Jul 2007 | INR | 188.9 | 194.9 | 188 | 193 | 193 | +4.2 (+2.22%) | 467,181 |
| 29 Jun 2007 | INR | 184.65 | 188.8 | 184.05 | 188.8 | 188.8 | +5.55 (+3.03%) | 290,602 |
| 28 Jun 2007 | INR | 187.1 | 188.95 | 182.2 | 183.25 | 183.25 | -3.55 (-1.90%) | 471,189 |
| 27 Jun 2007 | INR | 188.9 | 191.9 | 185.75 | 186.8 | 186.8 | -2.55 (-1.35%) | 268,231 |
| 26 Jun 2007 | INR | 193.7 | 194 | 187.75 | 189.35 | 189.35 | -4 (-2.07%) | 412,566 |
| 25 Jun 2007 | INR | 193 | 200 | 191.5 | 193.35 | 193.35 | +1.85 (+0.97%) | 2,737,964 |
