| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2007 | INR | 265 | 281 | 262.4 | 277.5 | 27.75 | +15 (+5.71%) | 3,304,390 |
| 1 Aug 2007 | INR | 276.9 | 276.9 | 259.7 | 262.5 | 26.25 | -16.7 (-5.98%) | 4,407,690 |
| 31 Jul 2007 | INR | 270.1 | 285.9 | 269.4 | 279.2 | 27.92 | +11.7 (+4.37%) | 10,012,040 |
| 30 Jul 2007 | INR | 265 | 280.5 | 256.6 | 267.5 | 26.75 | -0.3 (-0.11%) | 5,707,640 |
| 27 Jul 2007 | INR | 274.7 | 277 | 260.1 | 267.8 | 26.78 | -13.7 (-4.87%) | 4,106,080 |
| 26 Jul 2007 | INR | 288.3 | 289.8 | 278.5 | 281.5 | 28.15 | -4.4 (-1.54%) | 6,809,750 |
| 25 Jul 2007 | INR | 276.1 | 303 | 276.1 | 285.9 | 28.59 | -6.9 (-2.36%) | 30,242,100 |
| 24 Jul 2007 | INR | 286.5 | 300 | 281.1 | 292.8 | 29.28 | +6.9 (+2.41%) | 23,551,470 |
| 23 Jul 2007 | INR | 279 | 292.9 | 273 | 285.9 | 28.59 | +8.4 (+3.03%) | 23,519,530 |
| 20 Jul 2007 | INR | 256.4 | 289 | 250.4 | 277.5 | 27.75 | +23.5 (+9.25%) | 26,952,420 |
| 19 Jul 2007 | INR | 251 | 259.8 | 251 | 254 | 25.4 | +1.8 (+0.71%) | 2,432,040 |
| 18 Jul 2007 | INR | 255 | 258.6 | 247.5 | 252.2 | 25.22 | -3.3 (-1.29%) | 2,107,800 |
| 17 Jul 2007 | INR | 269.2 | 271.5 | 253.5 | 255.5 | 25.55 | -13.2 (-4.91%) | 2,689,530 |
| 16 Jul 2007 | INR | 265.5 | 271.8 | 263.3 | 268.7 | 26.87 | +3.9 (+1.47%) | 3,277,870 |
| 13 Jul 2007 | INR | 275.1 | 277 | 261.3 | 264.8 | 26.48 | -5.3 (-1.96%) | 4,438,350 |
| 12 Jul 2007 | INR | 266 | 278.3 | 264 | 270.1 | 27.01 | +6.4 (+2.43%) | 11,000,310 |
| 11 Jul 2007 | INR | 252 | 274.9 | 250 | 263.7 | 26.37 | +10.6 (+4.19%) | 13,692,760 |
| 10 Jul 2007 | INR | 259 | 263.4 | 251.1 | 253.1 | 25.31 | -4.2 (-1.63%) | 4,324,960 |
| 9 Jul 2007 | INR | 256 | 265.4 | 253.1 | 257.3 | 25.73 | +2.5 (+0.98%) | 7,174,620 |
| 6 Jul 2007 | INR | 270 | 272.8 | 252.7 | 254.8 | 25.48 | -8.4 (-3.19%) | 15,288,420 |
| 5 Jul 2007 | INR | 243 | 265 | 233 | 263.2 | 26.32 | +22.3 (+9.26%) | 19,396,110 |
| 4 Jul 2007 | INR | 244 | 244.4 | 236 | 240.9 | 24.09 | -0.6 (-0.25%) | 3,006,210 |
| 3 Jul 2007 | INR | 235.6 | 249 | 235.6 | 241.5 | 24.15 | -1.7 (-0.70%) | 9,083,870 |
| 2 Jul 2007 | INR | 239 | 248.4 | 237 | 243.2 | 24.32 | +5 (+2.10%) | 13,295,390 |
| 29 Jun 2007 | INR | 226.3 | 242.5 | 225 | 238.2 | 23.82 | +14.1 (+6.29%) | 15,407,940 |
| 28 Jun 2007 | INR | 226 | 228.3 | 222 | 224.1 | 22.41 | -0.1 (-0.04%) | 1,619,270 |
| 27 Jun 2007 | INR | 226.7 | 230.4 | 222.4 | 224.2 | 22.42 | -3 (-1.32%) | 3,161,430 |
| 26 Jun 2007 | INR | 222 | 234 | 220 | 227.2 | 22.72 | +5.7 (+2.57%) | 7,508,910 |
| 25 Jun 2007 | INR | 225 | 225.8 | 218.2 | 221.5 | 22.15 | -1.9 (-0.85%) | 2,067,140 |
| 22 Jun 2007 | INR | 227 | 230.2 | 221.5 | 223.4 | 22.34 | -5.4 (-2.36%) | 1,713,330 |
