| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2007 | INR | 283.9 | 290 | 269 | 283.25 | 283.25 | +6.25 (+2.26%) | 795,722 |
| 1 Aug 2007 | INR | 280.1 | 293.8 | 270.1 | 277 | 277 | -7 (-2.46%) | 543,156 |
| 31 Jul 2007 | INR | 287.4 | 292 | 280 | 284 | 284 | -0.3 (-0.11%) | 76,394 |
| 30 Jul 2007 | INR | 283 | 294.8 | 279 | 284.3 | 284.3 | -1.4 (-0.49%) | 125,620 |
| 27 Jul 2007 | INR | 295 | 297 | 285 | 285.7 | 285.7 | -14.25 (-4.75%) | 240,610 |
| 26 Jul 2007 | INR | 299 | 306 | 292 | 299.95 | 299.95 | +2.85 (+0.96%) | 588,060 |
| 25 Jul 2007 | INR | 291 | 299 | 287.1 | 297.1 | 297.1 | -1.75 (-0.59%) | 106,020 |
| 24 Jul 2007 | INR | 291 | 311.9 | 285 | 298.85 | 298.85 | +9.9 (+3.43%) | 977,128 |
| 23 Jul 2007 | INR | 280.05 | 295.5 | 280.05 | 288.95 | 288.95 | +4 (+1.40%) | 323,472 |
| 20 Jul 2007 | INR | 290.1 | 295 | 280.1 | 284.95 | 284.95 | -0.4 (-0.14%) | 497,790 |
| 19 Jul 2007 | INR | 282 | 289.95 | 277.1 | 285.35 | 285.35 | +1 (+0.35%) | 223,046 |
| 18 Jul 2007 | INR | 275 | 289 | 266.05 | 284.35 | 284.35 | +7.75 (+2.80%) | 238,314 |
| 17 Jul 2007 | INR | 272.05 | 280.7 | 267.55 | 276.6 | 276.6 | +2.35 (+0.86%) | 470,744 |
| 16 Jul 2007 | INR | 287.2 | 289 | 271.3 | 274.25 | 274.25 | -15.7 (-5.41%) | 165,682 |
| 13 Jul 2007 | INR | 291 | 304 | 283.5 | 289.95 | 289.95 | +2.4 (+0.83%) | 824,104 |
| 12 Jul 2007 | INR | 285.2 | 294.3 | 283.05 | 287.55 | 287.55 | +4.85 (+1.72%) | 605,786 |
| 11 Jul 2007 | INR | 267 | 307.8 | 260 | 282.7 | 282.7 | +16.6 (+6.24%) | 2,583,450 |
| 10 Jul 2007 | INR | 263.75 | 269.7 | 260.05 | 266.1 | 266.1 | +3.5 (+1.33%) | 393,310 |
| 9 Jul 2007 | INR | 262 | 265.5 | 260.9 | 262.6 | 262.6 | +0.1 (+0.04%) | 76,794 |
| 6 Jul 2007 | INR | 260 | 271.5 | 260 | 262.5 | 262.5 | +1.75 (+0.67%) | 442,392 |
| 5 Jul 2007 | INR | 262.35 | 266.5 | 258.55 | 260.75 | 260.75 | +0.25 (+0.10%) | 331,058 |
| 4 Jul 2007 | INR | 248.7 | 270 | 247 | 260.5 | 260.5 | +13.8 (+5.59%) | 1,254,040 |
| 3 Jul 2007 | INR | 259.75 | 262 | 245.55 | 246.7 | 246.7 | -9.35 (-3.65%) | 614,852 |
| 2 Jul 2007 | INR | 239.95 | 285.3 | 235.95 | 256.05 | 256.05 | +18.3 (+7.70%) | 3,444,036 |
| 29 Jun 2007 | INR | 237.9 | 240.5 | 235 | 237.75 | 237.75 | +0.65 (+0.27%) | 57,398 |
| 28 Jun 2007 | INR | 239.65 | 240 | 230.1 | 237.1 | 237.1 | +0.85 (+0.36%) | 68,182 |
| 27 Jun 2007 | INR | 238.2 | 241.75 | 234.6 | 236.25 | 236.25 | +0.4 (+0.17%) | 100,316 |
| 26 Jun 2007 | INR | 231.25 | 250.7 | 231.25 | 235.85 | 235.85 | +4.9 (+2.12%) | 367,382 |
| 25 Jun 2007 | INR | 233 | 234 | 229 | 230.95 | 230.95 | +0.75 (+0.33%) | 31,936 |
| 22 Jun 2007 | INR | 234.25 | 236 | 230.05 | 230.2 | 230.2 | -3.2 (-1.37%) | 77,736 |
