| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 500 | 509.5 | 496.1 | 498.8 | 498.8 | +3.95 (+0.80%) | 1,510,000 |
| 2 Aug 2007 | INR | 486.5 | 504 | 486.05 | 494.85 | 494.85 | +7.95 (+1.63%) | 2,760,000 |
| 1 Aug 2007 | INR | 512 | 512 | 485 | 486.9 | 486.9 | -28.2 (-5.47%) | 3,620,000 |
| 31 Jul 2007 | INR | 509.9 | 518 | 486.4 | 515.1 | 515.1 | +10.9 (+2.16%) | 8,550,000 |
| 30 Jul 2007 | INR | 509.8 | 515 | 495.4 | 504.2 | 504.2 | +4.65 (+0.93%) | 5,200,000 |
| 27 Jul 2007 | INR | 524.75 | 524.75 | 494.4 | 499.55 | 499.55 | -25.2 (-4.80%) | 11,050,000 |
| 26 Jul 2007 | INR | 552 | 553.35 | 516.3 | 524.75 | 524.75 | -28.65 (-5.18%) | 7,060,000 |
| 25 Jul 2007 | INR | 570 | 573 | 546.5 | 553.4 | 553.4 | -11.1 (-1.97%) | 3,840,000 |
| 24 Jul 2007 | INR | 570 | 590.9 | 561.2 | 564.5 | 564.5 | -1.8 (-0.32%) | 3,680,000 |
| 23 Jul 2007 | INR | 573 | 576 | 560 | 566.3 | 566.3 | -6.2 (-1.08%) | 1,850,000 |
| 20 Jul 2007 | INR | 588.85 | 594 | 568.1 | 572.5 | 572.5 | -7.9 (-1.36%) | 4,660,000 |
| 19 Jul 2007 | INR | 563.2 | 583.9 | 563.2 | 580.4 | 580.4 | +18.75 (+3.34%) | 3,720,000 |
| 18 Jul 2007 | INR | 574.5 | 576.4 | 555.05 | 561.65 | 561.65 | -12.05 (-2.10%) | 3,650,000 |
| 17 Jul 2007 | INR | 572.55 | 590 | 570 | 573.7 | 573.7 | +1.15 (+0.20%) | 7,090,000 |
| 16 Jul 2007 | INR | 555 | 578.9 | 550.2 | 572.55 | 572.55 | +19.3 (+3.49%) | 5,490,000 |
| 13 Jul 2007 | INR | 542.05 | 558 | 542.05 | 553.25 | 553.25 | +12.15 (+2.25%) | 4,850,000 |
| 12 Jul 2007 | INR | 535 | 545.95 | 534 | 541.1 | 541.1 | +11.3 (+2.13%) | 2,820,000 |
| 11 Jul 2007 | INR | 536 | 539.8 | 523.55 | 529.8 | 529.8 | -8.95 (-1.66%) | 1,810,000 |
| 10 Jul 2007 | INR | 547 | 547.8 | 536 | 538.75 | 538.75 | -5.25 (-0.97%) | 1,910,000 |
| 9 Jul 2007 | INR | 530 | 545.85 | 525 | 544 | 544 | +19.75 (+3.77%) | 3,060,000 |
| 6 Jul 2007 | INR | 521.25 | 535.8 | 521.25 | 524.25 | 524.25 | -4.8 (-0.91%) | 2,140,000 |
| 5 Jul 2007 | INR | 547.25 | 547.25 | 525 | 529.05 | 529.05 | -5.4 (-1.01%) | 3,230,000 |
| 4 Jul 2007 | INR | 541 | 548.7 | 521.15 | 534.45 | 534.45 | -8.5 (-1.57%) | 2,550,000 |
| 3 Jul 2007 | INR | 533 | 546.7 | 531.5 | 542.95 | 542.95 | +14.65 (+2.77%) | 4,460,000 |
| 2 Jul 2007 | INR | 550 | 552 | 525 | 528.3 | 528.3 | -12.95 (-2.39%) | 3,210,000 |
| 29 Jun 2007 | INR | 519.95 | 550.4 | 507 | 541.25 | 541.25 | +28.2 (+5.50%) | 5,100,000 |
| 28 Jun 2007 | INR | 525.35 | 533 | 510.25 | 513.05 | 513.05 | -13.05 (-2.48%) | 2,980,000 |
| 27 Jun 2007 | INR | 525.4 | 528 | 520 | 526.1 | 526.1 | +1.55 (+0.30%) | 3,180,000 |
| 26 Jun 2007 | INR | 521.9 | 526.1 | 511.2 | 524.55 | 524.55 | +9.5 (+1.84%) | 3,060,000 |
| 25 Jun 2007 | INR | 515 | 522.9 | 506.7 | 515.05 | 515.05 | -2.25 (-0.43%) | 2,230,000 |
