| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2007 | INR | 566.8 | 587 | 564.55 | 571.35 | 57.135 | +14.5 (+2.60%) | 1,159,420 |
| 10 Aug 2007 | INR | 541.1 | 562 | 522 | 556.85 | 55.685 | -15.75 (-2.75%) | 1,075,660 |
| 9 Aug 2007 | INR | 584.8 | 611 | 568 | 572.6 | 57.26 | -3.1 (-0.54%) | 4,503,790 |
| 8 Aug 2007 | INR | 579.55 | 594.9 | 572.3 | 575.7 | 57.57 | +2.55 (+0.44%) | 1,018,140 |
| 7 Aug 2007 | INR | 575 | 599 | 566 | 573.15 | 57.315 | +12.25 (+2.18%) | 3,740,000 |
| 6 Aug 2007 | INR | 548.25 | 578.8 | 520 | 560.9 | 56.09 | -2.3 (-0.41%) | 4,139,990 |
| 3 Aug 2007 | INR | 560 | 582 | 559.05 | 563.2 | 56.32 | +9.05 (+1.63%) | 3,130,130 |
| 2 Aug 2007 | INR | 449.65 | 578.9 | 449.65 | 554.15 | 55.415 | +40.65 (+7.92%) | 8,534,570 |
| 1 Aug 2007 | INR | 594.4 | 594.4 | 495 | 513.5 | 51.35 | -91.7 (-15.15%) | 4,552,740 |
| 31 Jul 2007 | INR | 542 | 625.7 | 540.9 | 605.2 | 60.52 | +70.2 (+13.12%) | 8,763,460 |
| 30 Jul 2007 | INR | 553.4 | 569 | 530 | 535 | 53.5 | -13.85 (-2.52%) | 804,170 |
| 27 Jul 2007 | INR | 569 | 574.75 | 544.5 | 548.85 | 54.885 | -31.3 (-5.40%) | 670,720 |
| 26 Jul 2007 | INR | 592.6 | 592.6 | 575 | 580.15 | 58.015 | -1.95 (-0.33%) | 444,470 |
| 25 Jul 2007 | INR | 597 | 603.85 | 578 | 582.1 | 58.21 | -18.45 (-3.07%) | 648,240 |
| 24 Jul 2007 | INR | 599.2 | 617.95 | 594.9 | 600.55 | 60.055 | +7.25 (+1.22%) | 1,404,900 |
| 23 Jul 2007 | INR | 604.9 | 612.75 | 586.5 | 593.3 | 59.33 | -15.95 (-2.62%) | 799,120 |
| 20 Jul 2007 | INR | 633.8 | 633.85 | 603.2 | 609.25 | 60.925 | -14.4 (-2.31%) | 1,111,600 |
| 19 Jul 2007 | INR | 626.8 | 639 | 615.05 | 623.65 | 62.365 | +0.25 (+0.04%) | 1,655,270 |
| 18 Jul 2007 | INR | 640 | 650.9 | 615 | 623.4 | 62.34 | -14.35 (-2.25%) | 2,830,150 |
| 17 Jul 2007 | INR | 643 | 669 | 634.1 | 637.75 | 63.775 | -1.75 (-0.27%) | 3,845,680 |
| 16 Jul 2007 | INR | 640 | 654.9 | 633.3 | 639.5 | 63.95 | +4 (+0.63%) | 3,419,330 |
| 13 Jul 2007 | INR | 655.55 | 672.8 | 631.1 | 635.5 | 63.55 | -16.35 (-2.51%) | 6,926,490 |
| 12 Jul 2007 | INR | 586.45 | 674.9 | 586.4 | 651.85 | 65.185 | +70.95 (+12.21%) | 22,979,520 |
| 11 Jul 2007 | INR | 594 | 598.7 | 578.1 | 580.9 | 58.09 | -13.2 (-2.22%) | 1,667,320 |
| 10 Jul 2007 | INR | 568.8 | 615.8 | 566 | 594.1 | 59.41 | +30.3 (+5.37%) | 13,054,280 |
| 9 Jul 2007 | INR | 565 | 582 | 561.15 | 563.8 | 56.38 | +1.3 (+0.23%) | 1,451,060 |
| 6 Jul 2007 | INR | 561 | 587.5 | 557.25 | 562.5 | 56.25 | -3.45 (-0.61%) | 3,496,730 |
| 5 Jul 2007 | INR | 595 | 595 | 553 | 565.95 | 56.595 | -14.4 (-2.48%) | 2,679,280 |
| 4 Jul 2007 | INR | 601.7 | 601.7 | 577 | 580.35 | 58.035 | -16.4 (-2.75%) | 2,609,480 |
| 3 Jul 2007 | INR | 598 | 612.7 | 591 | 596.75 | 59.675 | +2.6 (+0.44%) | 7,107,870 |
