| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2007 | INR | 1,774.8 | 1,784.9 | 1,725 | 1,731.5 | 346.3 | -27.2 (-1.55%) | 177,460 |
| 29 Jun 2007 | INR | 1,757.9 | 1,818.8 | 1,751 | 1,758.7 | 351.74 | +6.8 (+0.39%) | 436,615 |
| 28 Jun 2007 | INR | 1,733 | 1,775 | 1,724.4 | 1,751.9 | 350.38 | +47.05 (+2.76%) | 525,680 |
| 27 Jun 2007 | INR | 1,602 | 1,739 | 1,600 | 1,704.85 | 340.97 | +103.3 (+6.45%) | 902,440 |
| 26 Jun 2007 | INR | 1,600.1 | 1,620 | 1,589 | 1,601.55 | 320.31 | +3.2 (+0.20%) | 122,705 |
| 25 Jun 2007 | INR | 1,595 | 1,628 | 1,582.25 | 1,598.35 | 319.67 | +10.15 (+0.64%) | 121,955 |
| 22 Jun 2007 | INR | 1,633 | 1,654.8 | 1,575 | 1,588.2 | 317.64 | -44.15 (-2.70%) | 202,165 |
| 21 Jun 2007 | INR | 1,620 | 1,685 | 1,582 | 1,632.35 | 326.47 | +15.7 (+0.97%) | 629,190 |
| 20 Jun 2007 | INR | 1,520 | 1,633 | 1,513 | 1,616.65 | 323.33 | +109.6 (+7.27%) | 666,025 |
| 19 Jun 2007 | INR | 1,475.1 | 1,515 | 1,463.1 | 1,507.05 | 301.41 | +29.15 (+1.97%) | 109,610 |
| 18 Jun 2007 | INR | 1,479.9 | 1,515 | 1,447 | 1,477.9 | 295.58 | +19.9 (+1.36%) | 317,820 |
| 15 Jun 2007 | INR | 1,498 | 1,520 | 1,458 | 1,458 | 291.6 | -33.8 (-2.27%) | 65,370 |
| 14 Jun 2007 | INR | 1,455 | 1,510 | 1,455 | 1,491.8 | 298.36 | +44.85 (+3.10%) | 117,635 |
| 13 Jun 2007 | INR | 1,441 | 1,485 | 1,415 | 1,446.95 | 289.39 | +4.1 (+0.28%) | 153,630 |
| 12 Jun 2007 | INR | 1,534 | 1,534.95 | 1,394 | 1,442.85 | 288.57 | -83.45 (-5.47%) | 226,610 |
| 11 Jun 2007 | INR | 1,590 | 1,601 | 1,521 | 1,526.3 | 305.26 | -46.7 (-2.97%) | 93,140 |
| 8 Jun 2007 | INR | 1,570 | 1,601 | 1,545 | 1,573 | 314.6 | -13.8 (-0.87%) | 125,330 |
| 7 Jun 2007 | INR | 1,605 | 1,650 | 1,570 | 1,586.8 | 317.36 | -9.55 (-0.60%) | 308,295 |
| 6 Jun 2007 | INR | 1,658 | 1,690 | 1,575 | 1,596.35 | 319.27 | -49.75 (-3.02%) | 335,695 |
| 5 Jun 2007 | INR | 1,540 | 1,660 | 1,535 | 1,646.1 | 329.22 | +113.15 (+7.38%) | 326,765 |
| 4 Jun 2007 | INR | 1,560 | 1,570 | 1,530 | 1,532.95 | 306.59 | +2.05 (+0.13%) | 40,765 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 1,530.9 | 306.18 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 1,549 | 1,580 | 1,524 | 1,530.9 | 306.18 | -7.35 (-0.48%) | 256,500 |
| 30 May 2007 | INR | 1,598.6 | 1,620 | 1,530 | 1,538.25 | 307.65 | -64.3 (-4.01%) | 71,600 |
| 29 May 2007 | INR | 1,617 | 1,638.95 | 1,594 | 1,602.55 | 320.51 | -16.1 (-0.99%) | 111,650 |
| 28 May 2007 | INR | 1,575 | 1,660 | 1,540 | 1,618.65 | 323.73 | +87.85 (+5.74%) | 439,225 |
| 25 May 2007 | INR | 1,469.9 | 1,568 | 1,453 | 1,530.8 | 306.16 | +48.4 (+3.26%) | 197,345 |
| 24 May 2007 | INR | 1,509.85 | 1,525 | 1,470.1 | 1,482.4 | 296.48 | -16.5 (-1.10%) | 118,565 |
| 23 May 2007 | INR | 1,469 | 1,579.9 | 1,469 | 1,498.9 | 299.78 | +43.7 (+3.00%) | 486,795 |
| 22 May 2007 | INR | 1,488 | 1,500 | 1,440 | 1,455.2 | 291.04 | -8.6 (-0.59%) | 78,765 |
