| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 415 | 434.25 | 415 | 430 | 430 | +21.05 (+5.15%) | 6,253 |
| 2 Aug 2007 | INR | 414 | 422 | 405.75 | 408.95 | 408.95 | -4.95 (-1.20%) | 3,532 |
| 1 Aug 2007 | INR | 429.9 | 444 | 413 | 413.9 | 413.9 | -23.9 (-5.46%) | 5,227 |
| 31 Jul 2007 | INR | 423 | 447 | 413.5 | 437.8 | 437.8 | +16.15 (+3.83%) | 16,154 |
| 30 Jul 2007 | INR | 379.85 | 424.95 | 379.85 | 421.65 | 421.65 | +41.75 (+10.99%) | 53,522 |
| 27 Jul 2007 | INR | 352.15 | 383.45 | 352.15 | 379.9 | 379.9 | -5.2 (-1.35%) | 2,887 |
| 26 Jul 2007 | INR | 393.9 | 393.9 | 375.55 | 385.1 | 385.1 | -12.3 (-3.10%) | 6,353 |
| 25 Jul 2007 | INR | 381 | 399.9 | 380 | 397.4 | 397.4 | +7.1 (+1.82%) | 22,897 |
| 24 Jul 2007 | INR | 401 | 401 | 383 | 390.3 | 390.3 | -4.4 (-1.11%) | 3,255 |
| 23 Jul 2007 | INR | 400 | 418.5 | 372.3 | 394.7 | 394.7 | -25.2 (-6.00%) | 7,444 |
| 20 Jul 2007 | INR | 434 | 435 | 415.05 | 419.9 | 419.9 | -2.3 (-0.54%) | 163,466 |
| 19 Jul 2007 | INR | 420 | 425 | 417.5 | 422.2 | 422.2 | -0.95 (-0.22%) | 7,892 |
| 18 Jul 2007 | INR | 415 | 428 | 408.3 | 423.15 | 423.15 | +5.8 (+1.39%) | 50,988 |
| 17 Jul 2007 | INR | 425 | 425 | 415 | 417.35 | 417.35 | -5.85 (-1.38%) | 32,893 |
| 16 Jul 2007 | INR | 427.5 | 427.5 | 420 | 423.2 | 423.2 | -1.9 (-0.45%) | 17,719 |
| 13 Jul 2007 | INR | 411 | 429.45 | 411 | 425.1 | 425.1 | +4.6 (+1.09%) | 12,709 |
| 12 Jul 2007 | INR | 422 | 426.05 | 420 | 420.5 | 420.5 | +0.45 (+0.11%) | 2,451 |
| 11 Jul 2007 | INR | 420 | 425 | 405.1 | 420.05 | 420.05 | -4.75 (-1.12%) | 3,637 |
| 10 Jul 2007 | INR | 419 | 430 | 418 | 424.8 | 424.8 | +5 (+1.19%) | 12,956 |
| 9 Jul 2007 | INR | 420 | 430 | 415 | 419.8 | 419.8 | -0.75 (-0.18%) | 2,097 |
| 6 Jul 2007 | INR | 411.4 | 423.75 | 411.4 | 420.55 | 420.55 | +5.05 (+1.22%) | 2,283 |
| 5 Jul 2007 | INR | 409.25 | 419.75 | 409.25 | 415.5 | 415.5 | +0.1 (+0.02%) | 3,659 |
| 4 Jul 2007 | INR | 428.5 | 428.5 | 415 | 415.4 | 415.4 | -15.65 (-3.63%) | 1,897 |
| 3 Jul 2007 | INR | 432.95 | 432.95 | 423 | 431.05 | 431.05 | +1.05 (+0.24%) | 14,972 |
| 2 Jul 2007 | INR | 416 | 431 | 415.05 | 430 | 430 | +1.5 (+0.35%) | 7,937 |
| 29 Jun 2007 | INR | 416 | 431 | 405.25 | 428.5 | 428.5 | +2.15 (+0.50%) | 14,025 |
| 28 Jun 2007 | INR | 427 | 440 | 423.5 | 426.35 | 426.35 | -7.25 (-1.67%) | 3,374 |
| 27 Jun 2007 | INR | 411 | 443 | 411 | 433.6 | 433.6 | +7.3 (+1.71%) | 6,087 |
| 26 Jun 2007 | INR | 421.85 | 435 | 414 | 426.3 | 426.3 | +7.1 (+1.69%) | 8,206 |
| 25 Jun 2007 | INR | 405 | 425 | 405 | 419.2 | 419.2 | +12.2 (+3.00%) | 16,368 |
