| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | INR | 323 | 323.95 | 314.05 | 315.15 | 315.15 | -7.1 (-2.20%) | 171,881 |
| 3 Jul 2007 | INR | 317 | 324.35 | 316.5 | 322.25 | 322.25 | +8.4 (+2.68%) | 636,338 |
| 2 Jul 2007 | INR | 305.9 | 316.1 | 305 | 313.85 | 313.85 | +9.6 (+3.16%) | 210,097 |
| 29 Jun 2007 | INR | 309.9 | 309.9 | 303.5 | 304.25 | 304.25 | -3 (-0.98%) | 113,331 |
| 28 Jun 2007 | INR | 313.7 | 313.95 | 305.4 | 307.25 | 307.25 | -3.65 (-1.17%) | 213,013 |
| 27 Jun 2007 | INR | 301.4 | 314 | 301.4 | 310.9 | 310.9 | +9.65 (+3.20%) | 516,191 |
| 26 Jun 2007 | INR | 302.85 | 307 | 300.3 | 301.25 | 301.25 | -0.25 (-0.08%) | 214,938 |
| 25 Jun 2007 | INR | 305 | 306.6 | 300.55 | 301.5 | 301.5 | -3.85 (-1.26%) | 75,027 |
| 22 Jun 2007 | INR | 305 | 308 | 303.3 | 305.35 | 305.35 | +1.8 (+0.59%) | 121,522 |
| 21 Jun 2007 | INR | 308 | 310.65 | 300.9 | 303.55 | 303.55 | -4.85 (-1.57%) | 132,717 |
| 20 Jun 2007 | INR | 309 | 311.75 | 306.75 | 308.4 | 308.4 | +1.1 (+0.36%) | 198,386 |
| 19 Jun 2007 | INR | 306.8 | 308.9 | 305 | 307.3 | 307.3 | +1.55 (+0.51%) | 125,373 |
| 18 Jun 2007 | INR | 310 | 315.45 | 304.1 | 305.75 | 305.75 | -2.4 (-0.78%) | 524,076 |
| 15 Jun 2007 | INR | 301.4 | 309.9 | 300.05 | 308.15 | 308.15 | +9.35 (+3.13%) | 274,754 |
| 14 Jun 2007 | INR | 298.45 | 302.5 | 296 | 298.8 | 298.8 | +4.85 (+1.65%) | 323,106 |
| 13 Jun 2007 | INR | 300 | 301 | 291.25 | 293.95 | 293.95 | -5.65 (-1.89%) | 452,090 |
| 12 Jun 2007 | INR | 305.7 | 306.75 | 293.5 | 299.6 | 299.6 | -4.3 (-1.41%) | 233,813 |
| 11 Jun 2007 | INR | 305.7 | 312 | 303.1 | 303.9 | 303.9 | +0.35 (+0.12%) | 189,265 |
| 8 Jun 2007 | INR | 304.4 | 308.7 | 302.1 | 303.55 | 303.55 | -3.4 (-1.11%) | 152,342 |
| 7 Jun 2007 | INR | 305.25 | 311 | 305.25 | 306.95 | 306.95 | -1.5 (-0.49%) | 183,459 |
| 6 Jun 2007 | INR | 309.8 | 313.5 | 306 | 308.45 | 308.45 | +0.55 (+0.18%) | 235,822 |
| 5 Jun 2007 | INR | 305.75 | 314 | 305 | 307.9 | 307.9 | +1.7 (+0.56%) | 442,509 |
| 4 Jun 2007 | INR | 312.5 | 314 | 305 | 306.2 | 306.2 | -3.9 (-1.26%) | 317,527 |
| 31 May 2007 | INR | 308 | 312.5 | 303.25 | 310.1 | 310.1 | +6.6 (+2.17%) | 393,119 |
| 30 May 2007 | INR | 311 | 311 | 302.3 | 303.5 | 303.5 | -6.9 (-2.22%) | 214,315 |
| 29 May 2007 | INR | 308.4 | 314 | 301.6 | 310.4 | 310.4 | +4.15 (+1.36%) | 675,121 |
| 28 May 2007 | INR | 304.9 | 311.8 | 304.9 | 306.25 | 306.25 | +4.25 (+1.41%) | 346,587 |
| 25 May 2007 | INR | 303.5 | 308 | 299.1 | 302 | 302 | -4.95 (-1.61%) | 527,227 |
| 24 May 2007 | INR | 306 | 314.5 | 305 | 306.95 | 306.95 | +1.3 (+0.43%) | 330,071 |
| 23 May 2007 | INR | 313.4 | 314.9 | 305 | 305.65 | 305.65 | -5.75 (-1.85%) | 267,260 |
