| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2007 | INR | 541 | 544.8 | 499.9 | 500.65 | 500.65 | -51.5 (-9.33%) | 1,893,773 |
| 31 Jul 2007 | INR | 540 | 559.9 | 535.1 | 552.15 | 552.15 | +19.95 (+3.75%) | 976,719 |
| 30 Jul 2007 | INR | 561.1 | 570 | 529 | 532.2 | 532.2 | -32.9 (-5.82%) | 1,925,686 |
| 27 Jul 2007 | INR | 590 | 590 | 550.1 | 565.1 | 565.1 | -32.7 (-5.47%) | 2,090,873 |
| 26 Jul 2007 | INR | 587 | 601.8 | 585.6 | 597.8 | 597.8 | +13.35 (+2.28%) | 861,828 |
| 25 Jul 2007 | INR | 596 | 616.8 | 559 | 584.45 | 584.45 | -15 (-2.50%) | 2,643,930 |
| 24 Jul 2007 | INR | 586.6 | 605 | 585 | 599.45 | 599.45 | +17.45 (+3.00%) | 2,313,170 |
| 23 Jul 2007 | INR | 585 | 589.2 | 573.3 | 582 | 582 | -3.55 (-0.61%) | 693,242 |
| 20 Jul 2007 | INR | 579.7 | 606.7 | 577 | 585.55 | 585.55 | +9.3 (+1.61%) | 2,565,451 |
| 19 Jul 2007 | INR | 585 | 591.9 | 570.05 | 576.25 | 576.25 | -5.2 (-0.89%) | 1,216,323 |
| 18 Jul 2007 | INR | 593.85 | 610 | 574.6 | 581.45 | 581.45 | -12.8 (-2.15%) | 3,824,832 |
| 17 Jul 2007 | INR | 562 | 657 | 555.25 | 594.25 | 594.25 | +33.55 (+5.98%) | 6,668,656 |
| 16 Jul 2007 | INR | 511.1 | 572.7 | 508.15 | 560.7 | 560.7 | +49.9 (+9.77%) | 2,960,599 |
| 13 Jul 2007 | INR | 515 | 518.95 | 505 | 510.8 | 510.8 | +5.55 (+1.10%) | 760,684 |
| 12 Jul 2007 | INR | 509 | 524 | 502.1 | 505.25 | 505.25 | +3.85 (+0.77%) | 1,643,088 |
| 11 Jul 2007 | INR | 464.75 | 506.8 | 462 | 501.4 | 501.4 | +32.95 (+7.03%) | 2,834,701 |
| 10 Jul 2007 | INR | 449.7 | 471.95 | 448.5 | 468.45 | 468.45 | +20.05 (+4.47%) | 1,552,728 |
| 9 Jul 2007 | INR | 457.2 | 457.2 | 443.5 | 448.4 | 448.4 | -4.25 (-0.94%) | 772,909 |
| 6 Jul 2007 | INR | 447.7 | 466 | 442.6 | 452.65 | 452.65 | +0.9 (+0.20%) | 1,438,176 |
| 5 Jul 2007 | INR | 458 | 459.9 | 414.1 | 451.75 | 451.75 | -1.2 (-0.26%) | 3,615,303 |
| 4 Jul 2007 | INR | 432.1 | 457.4 | 426 | 452.95 | 452.95 | +17.95 (+4.13%) | 3,049,192 |
| 3 Jul 2007 | INR | 420.7 | 443.9 | 419.95 | 435 | 435 | +18.1 (+4.34%) | 3,646,096 |
| 2 Jul 2007 | INR | 419.1 | 432 | 415.25 | 416.9 | 416.9 | +0.8 (+0.19%) | 1,759,001 |
| 29 Jun 2007 | INR | 435.1 | 438.5 | 412 | 416.1 | 416.1 | -16.1 (-3.73%) | 2,111,887 |
| 28 Jun 2007 | INR | 439.7 | 445.9 | 430.1 | 432.2 | 432.2 | -4 (-0.92%) | 1,403,080 |
| 27 Jun 2007 | INR | 432.3 | 444.2 | 422.2 | 436.2 | 436.2 | -0.75 (-0.17%) | 2,443,175 |
| 26 Jun 2007 | INR | 427.7 | 440 | 420.6 | 436.95 | 436.95 | +10.85 (+2.55%) | 2,870,699 |
| 25 Jun 2007 | INR | 410 | 428.4 | 406.55 | 426.1 | 426.1 | +17.1 (+4.18%) | 3,276,288 |
| 22 Jun 2007 | INR | 403.1 | 411 | 397.55 | 409 | 409 | +7.45 (+1.86%) | 2,465,325 |
| 21 Jun 2007 | INR | 405.25 | 409 | 393.25 | 401.55 | 401.55 | -2.15 (-0.53%) | 1,470,108 |
