| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2007 | INR | 1,594.5 | 1,628.4 | 1,578.1 | 1,581.3 | 158.13 | -19.9 (-1.24%) | 18,153,213 |
| 6 Aug 2007 | INR | 1,519.1 | 1,603 | 1,490.8 | 1,601.2 | 160.12 | +60.2 (+3.91%) | 27,696,922 |
| 3 Aug 2007 | INR | 1,528.5 | 1,559.1 | 1,519.1 | 1,541 | 154.1 | +36.2 (+2.41%) | 18,624,968 |
| 2 Aug 2007 | INR | 1,462.5 | 1,534.2 | 1,456.8 | 1,504.8 | 150.48 | +42.2 (+2.89%) | 25,622,001 |
| 1 Aug 2007 | INR | 1,519.1 | 1,519.1 | 1,453.2 | 1,462.6 | 146.26 | -80.1 (-5.19%) | 28,784,297 |
| 31 Jul 2007 | INR | 1,530.4 | 1,543.2 | 1,453.1 | 1,542.7 | 154.27 | +55.5 (+3.73%) | 38,936,101 |
| 30 Jul 2007 | INR | 1,438.3 | 1,523.6 | 1,424.5 | 1,487.2 | 148.72 | +71 (+5.01%) | 26,637,877 |
| 27 Jul 2007 | INR | 1,434.2 | 1,441.2 | 1,387.1 | 1,416.2 | 141.62 | -44.4 (-3.04%) | 22,794,398 |
| 26 Jul 2007 | INR | 1,481.3 | 1,486 | 1,454.5 | 1,460.6 | 146.06 | -11.3 (-0.77%) | 10,517,975 |
| 25 Jul 2007 | INR | 1,481.3 | 1,494.3 | 1,449.2 | 1,471.9 | 147.19 | -9.4 (-0.63%) | 13,528,288 |
| 24 Jul 2007 | INR | 1,514.3 | 1,517.2 | 1,478.7 | 1,481.3 | 148.13 | -16.5 (-1.10%) | 11,529,305 |
| 23 Jul 2007 | INR | 1,494.5 | 1,501 | 1,478.5 | 1,497.8 | 149.78 | +5.1 (+0.34%) | 5,579,786 |
| 20 Jul 2007 | INR | 1,519.1 | 1,528.3 | 1,487 | 1,492.7 | 149.27 | -14.2 (-0.94%) | 9,071,668 |
| 19 Jul 2007 | INR | 1,487.9 | 1,517.2 | 1,487.9 | 1,506.9 | 150.69 | +19 (+1.28%) | 8,688,825 |
| 18 Jul 2007 | INR | 1,499.2 | 1,499.2 | 1,471.9 | 1,487.9 | 148.79 | +1.4 (+0.09%) | 10,208,750 |
| 17 Jul 2007 | INR | 1,523.8 | 1,532.9 | 1,485.1 | 1,486.5 | 148.65 | -40.1 (-2.63%) | 15,356,633 |
| 16 Jul 2007 | INR | 1,471.9 | 1,526.6 | 1,457.7 | 1,526.6 | 152.66 | +57 (+3.88%) | 18,296,528 |
| 13 Jul 2007 | INR | 1,476.6 | 1,494.5 | 1,466.6 | 1,469.6 | 146.96 | -1.6 (-0.11%) | 10,611,667 |
| 12 Jul 2007 | INR | 1,460.8 | 1,480.4 | 1,460.8 | 1,471.2 | 147.12 | +17.1 (+1.18%) | 6,522,564 |
| 11 Jul 2007 | INR | 1,452.8 | 1,468.9 | 1,429.4 | 1,454.1 | 145.41 | -6.5 (-0.45%) | 9,018,346 |
| 10 Jul 2007 | INR | 1,488.9 | 1,490.8 | 1,458.2 | 1,460.6 | 146.06 | -25.4 (-1.71%) | 9,530,598 |
| 9 Jul 2007 | INR | 1,468.1 | 1,490.8 | 1,449.2 | 1,486 | 148.6 | +23.5 (+1.61%) | 11,761,669 |
| 6 Jul 2007 | INR | 1,462.5 | 1,697.4 | 1,440.5 | 1,462.5 | 146.25 | +4.6 (+0.32%) | 17,425,640 |
| 5 Jul 2007 | INR | 1,486 | 1,488.9 | 1,445.1 | 1,457.9 | 145.79 | -17.8 (-1.21%) | 17,125,085 |
| 4 Jul 2007 | INR | 1,508.7 | 1,528.5 | 1,468.4 | 1,475.7 | 147.57 | -13.6 (-0.91%) | 17,078,313 |
| 3 Jul 2007 | INR | 1,460.6 | 1,500.2 | 1,454.9 | 1,489.3 | 148.93 | +47.6 (+3.30%) | 23,694,198 |
| 2 Jul 2007 | INR | 1,443.6 | 1,463.4 | 1,437.3 | 1,441.7 | 144.17 | -0.5 (-0.03%) | 18,509,221 |
| 29 Jun 2007 | INR | 1,388.4 | 1,445.2 | 1,388.4 | 1,442.2 | 144.22 | +55.2 (+3.98%) | 31,405,291 |
| 28 Jun 2007 | INR | 1,377.5 | 1,391.6 | 1,366.5 | 1,387 | 138.7 | +21.3 (+1.56%) | 23,865,249 |
| 27 Jun 2007 | INR | 1,372.8 | 1,384.6 | 1,354 | 1,365.7 | 136.57 | -9 (-0.65%) | 21,375,763 |
