| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 260 | 270 | 260 | 263.2 | 263.2 | +5.7 (+2.21%) | 11,660 |
| 2 Aug 2007 | INR | 248.2 | 270 | 248.2 | 257.5 | 257.5 | -4.4 (-1.68%) | 13,820 |
| 1 Aug 2007 | INR | 263.1 | 267 | 259 | 261.9 | 261.9 | -6.6 (-2.46%) | 10,920 |
| 31 Jul 2007 | INR | 275 | 275 | 266 | 268.5 | 268.5 | +1.5 (+0.56%) | 17,660 |
| 30 Jul 2007 | INR | 265.3 | 277 | 265 | 267 | 267 | -11 (-3.96%) | 5,960 |
| 27 Jul 2007 | INR | 275 | 279.8 | 267.1 | 278 | 278 | -2 (-0.71%) | 22,540 |
| 26 Jul 2007 | INR | 269 | 281.7 | 269 | 280 | 280 | +9.1 (+3.36%) | 36,570 |
| 25 Jul 2007 | INR | 275 | 278.3 | 268.3 | 270.9 | 270.9 | -4.6 (-1.67%) | 22,330 |
| 24 Jul 2007 | INR | 283 | 283 | 275.2 | 275.5 | 275.5 | -10.5 (-3.67%) | 17,450 |
| 23 Jul 2007 | INR | 280 | 289.9 | 273.5 | 286 | 286 | +6.6 (+2.36%) | 66,150 |
| 20 Jul 2007 | INR | 272 | 282 | 270 | 279.4 | 279.4 | +7.5 (+2.76%) | 44,500 |
| 19 Jul 2007 | INR | 270 | 282 | 268.3 | 271.9 | 271.9 | +4.4 (+1.64%) | 18,950 |
| 18 Jul 2007 | INR | 270 | 274.5 | 260 | 267.5 | 267.5 | -2.5 (-0.93%) | 21,950 |
| 17 Jul 2007 | INR | 272 | 274.9 | 269.1 | 270 | 270 | -3.3 (-1.21%) | 2,130 |
| 16 Jul 2007 | INR | 272.4 | 283.8 | 269.2 | 273.3 | 273.3 | -1.8 (-0.65%) | 92,130 |
| 13 Jul 2007 | INR | 271 | 294 | 271 | 275.1 | 275.1 | -10.1 (-3.54%) | 10,800 |
| 12 Jul 2007 | INR | 291 | 295 | 278 | 285.2 | 285.2 | +0.1 (+0.04%) | 41,770 |
| 11 Jul 2007 | INR | 275 | 294 | 268.1 | 285.1 | 285.1 | +12.7 (+4.66%) | 35,500 |
| 10 Jul 2007 | INR | 285 | 285 | 267.5 | 272.4 | 272.4 | -9.6 (-3.40%) | 10,320 |
| 9 Jul 2007 | INR | 262 | 284.9 | 255.2 | 282 | 282 | +15 (+5.62%) | 25,590 |
| 6 Jul 2007 | INR | 251.3 | 289.4 | 230 | 267 | 267 | +2.5 (+0.95%) | 39,830 |
| 5 Jul 2007 | INR | 275 | 275 | 260 | 264.5 | 264.5 | -8 (-2.94%) | 16,670 |
| 4 Jul 2007 | INR | 240.2 | 280 | 240 | 272.5 | 272.5 | -6.6 (-2.36%) | 11,200 |
| 3 Jul 2007 | INR | 280.6 | 288.9 | 275.3 | 279.1 | 279.1 | +1.1 (+0.40%) | 10,160 |
| 2 Jul 2007 | INR | 300 | 300 | 275 | 278 | 278 | -16.5 (-5.60%) | 72,440 |
| 29 Jun 2007 | INR | 270.6 | 297.7 | 270.6 | 294.5 | 294.5 | +5.9 (+2.04%) | 31,360 |
| 28 Jun 2007 | INR | 301 | 305 | 285 | 288.6 | 288.6 | -7.2 (-2.43%) | 59,650 |
| 27 Jun 2007 | INR | 285 | 300.3 | 285 | 295.8 | 295.8 | +1 (+0.34%) | 25,920 |
| 26 Jun 2007 | INR | 288 | 305 | 288 | 294.8 | 294.8 | +2.3 (+0.79%) | 17,210 |
| 25 Jun 2007 | INR | 323 | 323 | 290.1 | 292.5 | 292.5 | -9.9 (-3.27%) | 49,690 |
