| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 178.8 | 179.6 | 169.5 | 170 | 170 | -3.9 (-2.24%) | 132,764 |
| 2 Aug 2007 | INR | 173 | 184 | 171 | 173.9 | 173.9 | +5.64 (+3.35%) | 287,992 |
| 1 Aug 2007 | INR | 154 | 179 | 150 | 168.26 | 168.26 | +16.36 (+10.77%) | 457,252 |
| 31 Jul 2007 | INR | 153 | 153 | 150.2 | 151.9 | 151.9 | +4.6 (+3.12%) | 12,100 |
| 30 Jul 2007 | INR | 147 | 151 | 145.6 | 147.3 | 147.3 | +0.04 (+0.03%) | 10,298 |
| 27 Jul 2007 | INR | 147 | 179.8 | 145 | 147.26 | 147.26 | -4.38 (-2.89%) | 36,642 |
| 26 Jul 2007 | INR | 151.06 | 153.7 | 149.5 | 151.64 | 151.64 | -0.62 (-0.41%) | 32,392 |
| 25 Jul 2007 | INR | 157 | 158.7 | 147 | 152.26 | 152.26 | -8.04 (-5.02%) | 30,652 |
| 24 Jul 2007 | INR | 162.9 | 168 | 158 | 160.3 | 160.3 | +3.4 (+2.17%) | 123,760 |
| 23 Jul 2007 | INR | 153 | 160 | 152.2 | 156.9 | 156.9 | +2.7 (+1.75%) | 45,012 |
| 20 Jul 2007 | INR | 154 | 158 | 153.1 | 154.2 | 154.2 | +1.9 (+1.25%) | 58,224 |
| 19 Jul 2007 | INR | 148 | 153 | 147 | 152.3 | 152.3 | +5.6 (+3.82%) | 35,600 |
| 18 Jul 2007 | INR | 150 | 151 | 144.7 | 146.7 | 146.7 | +0.4 (+0.27%) | 22,372 |
| 17 Jul 2007 | INR | 150 | 155 | 144 | 146.3 | 146.3 | -2.46 (-1.65%) | 49,090 |
| 16 Jul 2007 | INR | 145.76 | 151.26 | 145.76 | 148.76 | 148.76 | +2.16 (+1.47%) | 41,450 |
| 13 Jul 2007 | INR | 151.86 | 152.64 | 146 | 146.6 | 146.6 | -3.46 (-2.31%) | 29,580 |
| 12 Jul 2007 | INR | 148.26 | 152.5 | 148 | 150.06 | 150.06 | +2.5 (+1.69%) | 42,132 |
| 11 Jul 2007 | INR | 154 | 154 | 141 | 147.56 | 147.56 | -0.14 (-0.09%) | 29,144 |
| 10 Jul 2007 | INR | 149 | 154 | 146 | 147.7 | 147.7 | +0.44 (+0.30%) | 129,566 |
| 9 Jul 2007 | INR | 146 | 154.44 | 144.8 | 147.26 | 147.26 | +2.56 (+1.77%) | 92,184 |
| 6 Jul 2007 | INR | 145 | 148.5 | 140 | 144.7 | 144.7 | +0.1 (+0.07%) | 157,682 |
| 5 Jul 2007 | INR | 135.94 | 150.7 | 135.94 | 144.6 | 144.6 | +11.24 (+8.43%) | 357,624 |
| 4 Jul 2007 | INR | 136 | 139 | 131.1 | 133.36 | 133.36 | +1.72 (+1.31%) | 55,068 |
| 3 Jul 2007 | INR | 137 | 139.86 | 131 | 131.64 | 131.64 | -1.72 (-1.29%) | 29,092 |
| 2 Jul 2007 | INR | 125 | 136 | 125 | 133.36 | 133.36 | +10.42 (+8.48%) | 179,838 |
| 29 Jun 2007 | INR | 120.6 | 124 | 120.56 | 122.94 | 122.94 | +2.94 (+2.45%) | 10,424 |
| 28 Jun 2007 | INR | 128 | 128 | 120 | 120 | 120 | +0.34 (+0.28%) | 6,976 |
| 27 Jun 2007 | INR | 122.7 | 123 | 118.3 | 119.66 | 119.66 | -4.5 (-3.62%) | 21,898 |
| 26 Jun 2007 | INR | 123.1 | 127.84 | 122.06 | 124.16 | 124.16 | +2.72 (+2.24%) | 38,648 |
| 25 Jun 2007 | INR | 124 | 124.44 | 118.2 | 121.44 | 121.44 | +1.74 (+1.45%) | 82,714 |
