| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 391.7 | 406.7 | 391.7 | 406 | 406 | +18.8 (+4.86%) | 911,030 |
| 2 Aug 2007 | INR | 365 | 397.9 | 365 | 387.2 | 387.2 | +7.3 (+1.92%) | 464,290 |
| 1 Aug 2007 | INR | 400 | 400 | 379.9 | 379.9 | 379.9 | -19.9 (-4.98%) | 665,540 |
| 31 Jul 2007 | INR | 394.5 | 405 | 391.1 | 399.8 | 399.8 | +13.1 (+3.39%) | 489,280 |
| 30 Jul 2007 | INR | 372.1 | 386.7 | 370 | 386.7 | 386.7 | +18.4 (+5.00%) | 1,261,470 |
| 27 Jul 2007 | INR | 368 | 385 | 365.1 | 368.3 | 368.3 | -7.9 (-2.10%) | 1,458,260 |
| 26 Jul 2007 | INR | 368 | 378.8 | 365 | 376.2 | 376.2 | +15.4 (+4.27%) | 3,414,160 |
| 25 Jul 2007 | INR | 368 | 375 | 354 | 360.8 | 360.8 | -10.9 (-2.93%) | 364,490 |
| 24 Jul 2007 | INR | 384.9 | 389 | 367 | 371.7 | 371.7 | -7.7 (-2.03%) | 314,660 |
| 23 Jul 2007 | INR | 373.8 | 381.9 | 363 | 379.4 | 379.4 | +10.7 (+2.90%) | 964,430 |
| 20 Jul 2007 | INR | 375 | 376.9 | 366 | 368.7 | 368.7 | -3.7 (-0.99%) | 256,850 |
| 19 Jul 2007 | INR | 355.5 | 376.5 | 355.5 | 372.4 | 372.4 | +3.9 (+1.06%) | 571,830 |
| 18 Jul 2007 | INR | 370 | 379.9 | 364.1 | 368.5 | 368.5 | -1.1 (-0.30%) | 768,180 |
| 17 Jul 2007 | INR | 371 | 377.8 | 363.1 | 369.6 | 369.6 | -9.8 (-2.58%) | 1,065,080 |
| 16 Jul 2007 | INR | 380 | 386.7 | 371.9 | 379.4 | 379.4 | +4.5 (+1.20%) | 1,445,360 |
| 13 Jul 2007 | INR | 368.9 | 377 | 363 | 374.9 | 374.9 | +14.6 (+4.05%) | 1,704,530 |
| 12 Jul 2007 | INR | 351 | 361.9 | 351 | 360.3 | 360.3 | +10.5 (+3.00%) | 964,100 |
| 11 Jul 2007 | INR | 332.9 | 363.9 | 328 | 349.8 | 349.8 | +17 (+5.11%) | 1,353,700 |
| 10 Jul 2007 | INR | 321.5 | 338.8 | 320.1 | 332.8 | 332.8 | +9.8 (+3.03%) | 777,540 |
| 9 Jul 2007 | INR | 331 | 337.4 | 320 | 323 | 323 | -5.9 (-1.79%) | 266,620 |
| 6 Jul 2007 | INR | 336 | 341.9 | 320.1 | 328.9 | 328.9 | -7.1 (-2.11%) | 449,620 |
| 5 Jul 2007 | INR | 321 | 336 | 309 | 336 | 336 | +15.9 (+4.97%) | 573,470 |
| 4 Jul 2007 | INR | 326.9 | 333 | 315 | 320.1 | 320.1 | -2.6 (-0.81%) | 334,890 |
| 3 Jul 2007 | INR | 324 | 344 | 320.5 | 322.7 | 322.7 | -12 (-3.59%) | 512,050 |
| 2 Jul 2007 | INR | 320 | 334.7 | 314 | 334.7 | 334.7 | +15.9 (+4.99%) | 1,272,170 |
| 29 Jun 2007 | INR | 313 | 324.4 | 310.3 | 318.8 | 318.8 | +8.8 (+2.84%) | 1,085,720 |
| 28 Jun 2007 | INR | 300 | 313.9 | 299.3 | 310 | 310 | +11.1 (+3.71%) | 1,633,170 |
| 27 Jun 2007 | INR | 299.9 | 299.9 | 291 | 298.9 | 298.9 | +13.3 (+4.66%) | 4,866,710 |
| 26 Jun 2007 | INR | 279.9 | 285.6 | 277 | 285.6 | 285.6 | +13.6 (+5%) | 1,814,200 |
| 25 Jun 2007 | INR | 260.5 | 272 | 259 | 272 | 272 | +12.9 (+4.98%) | 2,696,790 |
