| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 437.01 | 447.99 | 420.51 | 423.06 | 282.04 | -12.6 (-2.89%) | 12,678 |
| 2 Aug 2007 | INR | 442.5 | 447.99 | 422.1 | 435.66 | 290.44 | +3.66 (+0.85%) | 12,423 |
| 1 Aug 2007 | INR | 458.01 | 458.01 | 432 | 432 | 288 | -22.05 (-4.86%) | 14,106 |
| 31 Jul 2007 | INR | 440.01 | 454.05 | 429.99 | 454.05 | 302.7 | +36.81 (+8.82%) | 30,786 |
| 30 Jul 2007 | INR | 380.01 | 425.01 | 380.01 | 417.24 | 278.16 | +8.94 (+2.19%) | 5,541 |
| 27 Jul 2007 | INR | 415.29 | 426.99 | 398.31 | 408.3 | 272.2 | -18 (-4.22%) | 8,253 |
| 26 Jul 2007 | INR | 428.91 | 431.01 | 414.99 | 426.3 | 284.2 | +15.81 (+3.85%) | 7,176 |
| 25 Jul 2007 | INR | 407.01 | 420.99 | 406.5 | 410.49 | 273.66 | -13.71 (-3.23%) | 7,389 |
| 24 Jul 2007 | INR | 426 | 426 | 416.49 | 424.2 | 282.8 | +3.39 (+0.81%) | 4,005 |
| 23 Jul 2007 | INR | 418.5 | 424.5 | 390 | 420.81 | 280.54 | -9.33 (-2.17%) | 5,748 |
| 20 Jul 2007 | INR | 447 | 447.69 | 425.01 | 430.14 | 286.76 | -2.31 (-0.53%) | 5,760 |
| 19 Jul 2007 | INR | 424.74 | 439.89 | 419.04 | 432.45 | 288.3 | +11.01 (+2.61%) | 8,067 |
| 18 Jul 2007 | INR | 433.8 | 433.8 | 415.74 | 421.44 | 280.96 | -6.12 (-1.43%) | 7,311 |
| 17 Jul 2007 | INR | 422.94 | 437.01 | 422.94 | 427.56 | 285.04 | +8.82 (+2.11%) | 18,351 |
| 16 Jul 2007 | INR | 424.5 | 424.5 | 415.5 | 418.74 | 279.16 | -5.76 (-1.36%) | 10,668 |
| 13 Jul 2007 | INR | 422.01 | 434.85 | 420 | 424.5 | 283 | -2.4 (-0.56%) | 17,904 |
| 12 Jul 2007 | INR | 428.01 | 432.09 | 422.25 | 426.9 | 284.6 | +3.84 (+0.91%) | 6,768 |
| 11 Jul 2007 | INR | 418.5 | 425.94 | 417.99 | 423.06 | 282.04 | +3.12 (+0.74%) | 6,864 |
| 10 Jul 2007 | INR | 432.99 | 432.99 | 416.01 | 419.94 | 279.96 | -2.67 (-0.63%) | 14,670 |
| 9 Jul 2007 | INR | 432.9 | 435 | 410.01 | 422.61 | 281.74 | -8.4 (-1.95%) | 12,021 |
| 6 Jul 2007 | INR | 435.51 | 440.01 | 422.46 | 431.01 | 287.34 | -1.95 (-0.45%) | 12,165 |
| 5 Jul 2007 | INR | 440.01 | 448.95 | 425.1 | 432.96 | 288.64 | -9.03 (-2.04%) | 14,730 |
| 4 Jul 2007 | INR | 444.24 | 454.95 | 438 | 441.99 | 294.66 | -8.37 (-1.86%) | 16,545 |
| 3 Jul 2007 | INR | 459.99 | 462.69 | 435.99 | 450.36 | 300.24 | -2.1 (-0.46%) | 16,200 |
| 2 Jul 2007 | INR | 452.01 | 470.01 | 450 | 452.46 | 301.64 | -6.33 (-1.38%) | 11,853 |
| 29 Jun 2007 | INR | 471.99 | 480 | 455.16 | 458.79 | 305.86 | -7.86 (-1.68%) | 65,514 |
| 28 Jun 2007 | INR | 465 | 471.84 | 450 | 466.65 | 311.1 | +17.31 (+3.85%) | 212,769 |
| 27 Jun 2007 | INR | 453 | 455.1 | 426.36 | 449.34 | 299.56 | +15.93 (+3.68%) | 12,402 |
| 26 Jun 2007 | INR | 434.01 | 438.99 | 432 | 433.41 | 288.94 | -1.68 (-0.39%) | 2,700 |
| 25 Jun 2007 | INR | 431.01 | 440.01 | 431.01 | 435.09 | 290.06 | +0.45 (+0.10%) | 3,675 |
