| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | INR | 1,190 | 1,194 | 1,165 | 1,170 | 117 | +0.1 (+0.01%) | 27,950 |
| 2 Aug 2007 | INR | 1,170 | 1,200 | 1,168 | 1,169.9 | 116.99 | -0.1 (-0.01%) | 57,050 |
| 1 Aug 2007 | INR | 1,175 | 1,190 | 1,151.1 | 1,170 | 117 | -16.8 (-1.42%) | 51,210 |
| 31 Jul 2007 | INR | 1,219.9 | 1,220 | 1,172 | 1,186.8 | 118.68 | +11.4 (+0.97%) | 30,830 |
| 30 Jul 2007 | INR | 1,153 | 1,230 | 1,153 | 1,175.4 | 117.54 | -46.5 (-3.81%) | 33,940 |
| 27 Jul 2007 | INR | 1,251 | 1,262 | 1,190 | 1,221.9 | 122.19 | -60.4 (-4.71%) | 60,580 |
| 26 Jul 2007 | INR | 1,299 | 1,305 | 1,250.5 | 1,282.3 | 128.23 | -1.8 (-0.14%) | 43,540 |
| 25 Jul 2007 | INR | 1,204.7 | 1,295 | 1,202 | 1,284.1 | 128.41 | +47.8 (+3.87%) | 203,720 |
| 24 Jul 2007 | INR | 1,202 | 1,241 | 1,191.1 | 1,236.3 | 123.63 | +36.2 (+3.02%) | 80,900 |
| 23 Jul 2007 | INR | 1,225 | 1,245 | 1,183.6 | 1,200.1 | 120.01 | -7.7 (-0.64%) | 48,920 |
| 20 Jul 2007 | INR | 1,248 | 1,248 | 1,180 | 1,207.8 | 120.78 | -10.9 (-0.89%) | 174,850 |
| 19 Jul 2007 | INR | 1,160 | 1,225 | 1,138 | 1,218.7 | 121.87 | +90.5 (+8.02%) | 326,030 |
| 18 Jul 2007 | INR | 1,085 | 1,138 | 1,070 | 1,128.2 | 112.82 | +54 (+5.03%) | 299,040 |
| 17 Jul 2007 | INR | 1,145 | 1,145 | 1,055 | 1,074.2 | 107.42 | +33.1 (+3.18%) | 84,200 |
| 16 Jul 2007 | INR | 1,070 | 1,084.7 | 1,027 | 1,041.1 | 104.11 | +16.2 (+1.58%) | 47,890 |
| 13 Jul 2007 | INR | 1,061 | 1,083.9 | 1,020 | 1,024.9 | 102.49 | -30.8 (-2.92%) | 109,190 |
| 12 Jul 2007 | INR | 1,085 | 1,125 | 1,040 | 1,055.7 | 105.57 | -18.5 (-1.72%) | 95,970 |
| 11 Jul 2007 | INR | 1,105 | 1,105 | 1,065.1 | 1,074.2 | 107.42 | -26.4 (-2.40%) | 32,170 |
| 10 Jul 2007 | INR | 1,070 | 1,105 | 1,065 | 1,100.6 | 110.06 | +5.4 (+0.49%) | 75,820 |
| 9 Jul 2007 | INR | 1,147.5 | 1,148 | 1,076 | 1,095.2 | 109.52 | +16.6 (+1.54%) | 46,840 |
| 6 Jul 2007 | INR | 1,103 | 1,118.4 | 1,075 | 1,078.6 | 107.86 | -25.4 (-2.30%) | 31,000 |
| 5 Jul 2007 | INR | 1,150 | 1,150 | 1,042.8 | 1,104 | 110.4 | -15.7 (-1.40%) | 94,320 |
| 4 Jul 2007 | INR | 1,071.1 | 1,148 | 1,071.1 | 1,119.7 | 111.97 | -36.4 (-3.15%) | 45,150 |
| 3 Jul 2007 | INR | 1,170 | 1,240 | 1,125.1 | 1,156.1 | 115.61 | -10.2 (-0.87%) | 249,210 |
| 2 Jul 2007 | INR | 1,060.4 | 1,166.5 | 1,030 | 1,166.3 | 116.63 | +105.9 (+9.99%) | 233,310 |
| 29 Jun 2007 | INR | 1,078 | 1,080 | 1,050 | 1,060.4 | 106.04 | +4.4 (+0.42%) | 53,730 |
| 28 Jun 2007 | INR | 1,051 | 1,087.6 | 1,050.7 | 1,056 | 105.6 | +4.2 (+0.40%) | 68,040 |
| 27 Jun 2007 | INR | 1,095 | 1,095 | 1,045 | 1,051.8 | 105.18 | -33.6 (-3.10%) | 44,100 |
| 26 Jun 2007 | INR | 1,073.8 | 1,096 | 1,060 | 1,085.4 | 108.54 | +24.6 (+2.32%) | 74,820 |
| 25 Jun 2007 | INR | 1,095 | 1,100 | 1,040 | 1,060.8 | 106.08 | -13.8 (-1.28%) | 89,190 |
