| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | INR | 2,000 | 2,017.5 | 1,950 | 1,970 | 197 | -21 (-1.05%) | 8,320 |
| 27 Jun 2007 | INR | 1,925 | 2,022 | 1,925 | 1,991 | 199.1 | +38 (+1.95%) | 8,730 |
| 26 Jun 2007 | INR | 1,978 | 1,985 | 1,940 | 1,953 | 195.3 | -24.85 (-1.26%) | 9,790 |
| 25 Jun 2007 | INR | 1,951.25 | 2,005 | 1,951.25 | 1,977.85 | 197.785 | -2.15 (-0.11%) | 5,580 |
| 22 Jun 2007 | INR | 1,890.7 | 2,048 | 1,885 | 1,980 | 198 | +30.85 (+1.58%) | 28,540 |
| 21 Jun 2007 | INR | 2,006.1 | 2,014 | 1,930 | 1,949.15 | 194.915 | -34.45 (-1.74%) | 16,810 |
| 20 Jun 2007 | INR | 1,997 | 2,000.1 | 1,975 | 1,983.6 | 198.36 | -21.45 (-1.07%) | 14,620 |
| 19 Jun 2007 | INR | 1,960 | 2,040 | 1,960 | 2,005.05 | 200.505 | -10 (-0.50%) | 28,120 |
| 18 Jun 2007 | INR | 2,051 | 2,097 | 2,000 | 2,015.05 | 201.505 | -11.65 (-0.57%) | 50,800 |
| 15 Jun 2007 | INR | 2,165.6 | 2,239.3 | 2,000 | 2,026.7 | 202.67 | -78.9 (-3.75%) | 295,730 |
| 14 Jun 2007 | INR | 1,867 | 2,110.4 | 1,780 | 2,105.6 | 210.56 | +346.9 (+19.72%) | 594,990 |
| 13 Jun 2007 | INR | 1,800 | 1,868.8 | 1,750 | 1,758.7 | 175.87 | -43.2 (-2.40%) | 82,410 |
| 12 Jun 2007 | INR | 1,600 | 1,869 | 1,600 | 1,801.9 | 180.19 | +243.35 (+15.61%) | 173,670 |
| 11 Jun 2007 | INR | 1,526 | 1,669 | 1,526 | 1,558.55 | 155.855 | +62.55 (+4.18%) | 28,780 |
| 8 Jun 2007 | INR | 1,510 | 1,510 | 1,486 | 1,496 | 149.6 | +3 (+0.20%) | 3,530 |
| 7 Jun 2007 | INR | 1,502 | 1,520 | 1,477 | 1,493 | 149.3 | -17 (-1.13%) | 5,810 |
| 6 Jun 2007 | INR | 1,539 | 1,539 | 1,495 | 1,510 | 151 | +29 (+1.96%) | 5,120 |
| 5 Jun 2007 | INR | 1,535 | 1,549 | 1,452.25 | 1,481 | 148.1 | -23.7 (-1.58%) | 7,400 |
| 4 Jun 2007 | INR | 1,501 | 1,515.9 | 1,500 | 1,504.7 | 150.47 | +3.7 (+0.25%) | 3,930 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 1,501 | 150.1 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 1,558.15 | 1,558.15 | 1,481 | 1,501 | 150.1 | +1 (+0.07%) | 13,800 |
| 30 May 2007 | INR | 1,570 | 1,574.9 | 1,500 | 1,500 | 150 | -69.95 (-4.46%) | 9,160 |
| 29 May 2007 | INR | 1,539 | 1,590 | 1,512.1 | 1,569.95 | 156.995 | +69.95 (+4.66%) | 20,210 |
| 28 May 2007 | INR | 1,515 | 1,517 | 1,493.1 | 1,500 | 150 | +30 (+2.04%) | 8,130 |
| 25 May 2007 | INR | 1,465 | 1,495 | 1,457.1 | 1,470 | 147 | -25 (-1.67%) | 5,500 |
| 24 May 2007 | INR | 1,510 | 1,510 | 1,468 | 1,495 | 149.5 | +2.85 (+0.19%) | 7,780 |
| 23 May 2007 | INR | 1,494.05 | 1,548 | 1,450 | 1,492.15 | 149.215 | +43.05 (+2.97%) | 16,640 |
| 22 May 2007 | INR | 1,450 | 1,450 | 1,430 | 1,449.1 | 144.91 | -0.85 (-0.06%) | 3,610 |
| 21 May 2007 | INR | 1,436 | 1,460 | 1,433.05 | 1,449.95 | 144.995 | -0.05 (0.0%) | 5,320 |
| 18 May 2007 | INR | 1,445 | 1,450 | 1,436 | 1,450 | 145 | +0.3 (+0.02%) | 2,490 |
