| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | INR | 595 | 615 | 595 | 612.65 | 612.65 | +18.25 (+3.07%) | 45,571 |
| 6 Jul 2007 | INR | 580.6 | 634 | 538.7 | 594.4 | 594.4 | +12.35 (+2.12%) | 25,477 |
| 5 Jul 2007 | INR | 595 | 595 | 581 | 582.05 | 582.05 | -8.5 (-1.44%) | 9,549 |
| 4 Jul 2007 | INR | 601 | 606 | 589 | 590.55 | 590.55 | -12.8 (-2.12%) | 26,009 |
| 3 Jul 2007 | INR | 614.95 | 614.95 | 602 | 603.35 | 603.35 | 0.0 (0.0%) | 4,563 |
| 2 Jul 2007 | INR | 617 | 622 | 599 | 603.35 | 603.35 | -15.85 (-2.56%) | 13,199 |
| 29 Jun 2007 | INR | 615.1 | 634 | 611.05 | 619.2 | 619.2 | -9.4 (-1.50%) | 10,530 |
| 28 Jun 2007 | INR | 622 | 631.9 | 616 | 628.6 | 628.6 | +17.6 (+2.88%) | 15,620 |
| 27 Jun 2007 | INR | 617 | 617 | 600 | 611 | 611 | +5.55 (+0.92%) | 67,436 |
| 26 Jun 2007 | INR | 597.55 | 610.95 | 597.55 | 605.45 | 605.45 | +2.45 (+0.41%) | 8,631 |
| 25 Jun 2007 | INR | 616.5 | 616.5 | 602 | 603 | 603 | -9.85 (-1.61%) | 12,860 |
| 22 Jun 2007 | INR | 603 | 620 | 596.5 | 612.85 | 612.85 | +7.2 (+1.19%) | 10,671 |
| 21 Jun 2007 | INR | 604 | 609 | 600 | 605.65 | 605.65 | +4.8 (+0.80%) | 6,435 |
| 20 Jun 2007 | INR | 599 | 604 | 592 | 600.85 | 600.85 | +19.75 (+3.40%) | 16,790 |
| 19 Jun 2007 | INR | 616.95 | 617 | 578 | 581.1 | 581.1 | -21.85 (-3.62%) | 28,880 |
| 18 Jun 2007 | INR | 610 | 617 | 601.1 | 602.95 | 602.95 | -5.05 (-0.83%) | 6,818 |
| 15 Jun 2007 | INR | 624 | 624 | 606.05 | 608 | 608 | -9.05 (-1.47%) | 8,122 |
| 14 Jun 2007 | INR | 613 | 626 | 612 | 617.05 | 617.05 | +10.9 (+1.80%) | 13,527 |
| 13 Jun 2007 | INR | 614.1 | 624.8 | 604 | 606.15 | 606.15 | -16.1 (-2.59%) | 11,002 |
| 12 Jun 2007 | INR | 609.55 | 627 | 604 | 622.25 | 622.25 | +17.15 (+2.83%) | 20,635 |
| 11 Jun 2007 | INR | 621 | 635 | 604 | 605.1 | 605.1 | -13.3 (-2.15%) | 15,193 |
| 8 Jun 2007 | INR | 609 | 638 | 605 | 618.4 | 618.4 | +3.35 (+0.54%) | 37,490 |
| 7 Jun 2007 | INR | 614 | 629 | 610 | 615.05 | 615.05 | +5.45 (+0.89%) | 27,705 |
| 6 Jun 2007 | INR | 615 | 646 | 603 | 609.6 | 609.6 | +4.2 (+0.69%) | 75,501 |
| 5 Jun 2007 | INR | 600 | 627 | 598.7 | 605.4 | 605.4 | +5.4 (+0.90%) | 41,977 |
| 4 Jun 2007 | INR | 689 | 689 | 598.1 | 600 | 600 | +22.05 (+3.82%) | 62,572 |
| 31 May 2007 | INR | 585 | 592 | 575.05 | 577.95 | 577.95 | -2.35 (-0.40%) | 5,983 |
| 30 May 2007 | INR | 580.1 | 596 | 579.85 | 580.3 | 580.3 | -8.25 (-1.40%) | 4,851 |
| 29 May 2007 | INR | 604.95 | 604.95 | 585 | 588.55 | 588.55 | -10.55 (-1.76%) | 9,242 |
| 28 May 2007 | INR | 619.9 | 620 | 590 | 599.1 | 599.1 | -7.2 (-1.19%) | 9,100 |
