| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 1,699 | 1,780 | 1,699 | 1,750 | 1,750 | -4.7 (-0.27%) | 939 |
| 2 Aug 2007 | INR | 1,722 | 1,775 | 1,722 | 1,754.7 | 1,754.7 | -5.3 (-0.30%) | 1,298 |
| 1 Aug 2007 | INR | 1,723 | 1,809.8 | 1,723 | 1,760 | 1,760 | -8.8 (-0.50%) | 796 |
| 31 Jul 2007 | INR | 1,750 | 1,790.05 | 1,743.25 | 1,768.8 | 1,768.8 | +9.6 (+0.55%) | 1,651 |
| 30 Jul 2007 | INR | 1,760 | 1,799.7 | 1,750 | 1,759.2 | 1,759.2 | -8 (-0.45%) | 1,336 |
| 27 Jul 2007 | INR | 1,810 | 1,830 | 1,740 | 1,767.2 | 1,767.2 | -30.25 (-1.68%) | 1,150 |
| 26 Jul 2007 | INR | 1,846 | 1,851.6 | 1,795 | 1,797.45 | 1,797.45 | -57.55 (-3.10%) | 1,286 |
| 25 Jul 2007 | INR | 1,890.2 | 1,890.2 | 1,835 | 1,855 | 1,855 | -34 (-1.80%) | 691 |
| 24 Jul 2007 | INR | 1,919.05 | 1,924 | 1,881 | 1,889 | 1,889 | -14 (-0.74%) | 918 |
| 23 Jul 2007 | INR | 1,975 | 1,975 | 1,895 | 1,903 | 1,903 | +2.8 (+0.15%) | 907 |
| 20 Jul 2007 | INR | 1,892.25 | 1,930 | 1,880 | 1,900.2 | 1,900.2 | -2 (-0.11%) | 663 |
| 19 Jul 2007 | INR | 1,910 | 1,939 | 1,899 | 1,902.2 | 1,902.2 | +2.2 (+0.12%) | 627 |
| 18 Jul 2007 | INR | 1,880 | 1,925 | 1,880 | 1,900 | 1,900 | -35.05 (-1.81%) | 1,891 |
| 17 Jul 2007 | INR | 1,940 | 2,000 | 1,934 | 1,935.05 | 1,935.05 | -5.05 (-0.26%) | 1,036 |
| 16 Jul 2007 | INR | 1,998 | 1,998 | 1,925.25 | 1,940.1 | 1,940.1 | -23 (-1.17%) | 1,149 |
| 13 Jul 2007 | INR | 2,034.5 | 2,040 | 1,955 | 1,963.1 | 1,963.1 | -41.7 (-2.08%) | 1,271 |
| 12 Jul 2007 | INR | 1,975 | 2,019 | 1,975 | 2,004.8 | 2,004.8 | +12.6 (+0.63%) | 1,226 |
| 11 Jul 2007 | INR | 2,013.85 | 2,018 | 1,968.35 | 1,992.2 | 1,992.2 | -18.65 (-0.93%) | 931 |
| 10 Jul 2007 | INR | 2,080 | 2,099 | 1,920 | 2,010.85 | 2,010.85 | -68.25 (-3.28%) | 2,626 |
| 9 Jul 2007 | INR | 2,051.15 | 2,100 | 2,051.15 | 2,079.1 | 2,079.1 | +15.1 (+0.73%) | 416 |
| 6 Jul 2007 | INR | 2,060.75 | 2,100 | 2,050 | 2,064 | 2,064 | -12.55 (-0.60%) | 1,599 |
| 5 Jul 2007 | INR | 2,080 | 2,115 | 2,055.1 | 2,076.55 | 2,076.55 | -1.9 (-0.09%) | 1,043 |
| 4 Jul 2007 | INR | 2,120 | 2,120 | 2,055.1 | 2,078.45 | 2,078.45 | -19.25 (-0.92%) | 1,079 |
| 3 Jul 2007 | INR | 2,110 | 2,138 | 2,061.1 | 2,097.7 | 2,097.7 | -9.5 (-0.45%) | 3,335 |
| 2 Jul 2007 | INR | 2,150 | 2,170 | 2,097 | 2,107.2 | 2,107.2 | +24.5 (+1.18%) | 2,437 |
| 29 Jun 2007 | INR | 2,144 | 2,144 | 2,010.1 | 2,082.7 | 2,082.7 | -10.6 (-0.51%) | 6,744 |
| 28 Jun 2007 | INR | 2,075 | 2,175 | 2,040 | 2,093.3 | 2,093.3 | +45.5 (+2.22%) | 12,627 |
| 27 Jun 2007 | INR | 1,930.15 | 2,119 | 1,930.15 | 2,047.8 | 2,047.8 | +61.1 (+3.08%) | 2,901 |
| 26 Jun 2007 | INR | 1,895 | 2,063 | 1,875 | 1,986.7 | 1,986.7 | +110.85 (+5.91%) | 3,444 |
| 25 Jun 2007 | INR | 1,860 | 1,905 | 1,855.1 | 1,875.85 | 1,875.85 | +15.6 (+0.84%) | 1,120 |
