| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | INR | 584 | 592.05 | 571.5 | 586.7 | 58.67 | +7 (+1.21%) | 648,980 |
| 25 Jun 2007 | INR | 584 | 589.7 | 571.1 | 579.7 | 57.97 | -0.85 (-0.15%) | 2,656,770 |
| 22 Jun 2007 | INR | 582.1 | 589 | 575 | 580.55 | 58.055 | -3.25 (-0.56%) | 182,870 |
| 21 Jun 2007 | INR | 584.95 | 594.95 | 582 | 583.8 | 58.38 | +2.05 (+0.35%) | 370,940 |
| 20 Jun 2007 | INR | 590 | 590 | 569 | 581.75 | 58.175 | -2.2 (-0.38%) | 225,300 |
| 19 Jun 2007 | INR | 579.5 | 595 | 575 | 583.95 | 58.395 | +6.25 (+1.08%) | 204,680 |
| 18 Jun 2007 | INR | 590 | 598 | 575 | 577.7 | 57.77 | -10.5 (-1.79%) | 208,140 |
| 15 Jun 2007 | INR | 589.9 | 614 | 580 | 588.2 | 58.82 | +5.3 (+0.91%) | 1,727,330 |
| 14 Jun 2007 | INR | 586 | 599 | 577.5 | 582.9 | 58.29 | +6.5 (+1.13%) | 745,960 |
| 13 Jun 2007 | INR | 582.45 | 587 | 556.55 | 576.4 | 57.64 | -3.55 (-0.61%) | 807,470 |
| 12 Jun 2007 | INR | 562.1 | 600 | 556 | 579.95 | 57.995 | +17.95 (+3.19%) | 1,786,150 |
| 11 Jun 2007 | INR | 585.1 | 585.1 | 541.2 | 562 | 56.2 | +26.75 (+5.00%) | 773,100 |
| 8 Jun 2007 | INR | 526 | 554.9 | 526 | 535.25 | 53.525 | -20.2 (-3.64%) | 222,680 |
| 7 Jun 2007 | INR | 527 | 577.85 | 525 | 555.45 | 55.545 | +17.2 (+3.20%) | 991,380 |
| 6 Jun 2007 | INR | 575 | 575.9 | 532.6 | 538.25 | 53.825 | -34.25 (-5.98%) | 639,760 |
| 5 Jun 2007 | INR | 540 | 613.7 | 525.55 | 572.5 | 57.25 | +40.75 (+7.66%) | 2,853,550 |
| 4 Jun 2007 | INR | 511 | 548.35 | 511 | 531.75 | 53.175 | +7.7 (+1.47%) | 637,110 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 524.05 | 52.405 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 521 | 529.5 | 518.3 | 524.05 | 52.405 | +5 (+0.96%) | 175,090 |
| 30 May 2007 | INR | 528 | 535 | 511.05 | 519.05 | 51.905 | -15.7 (-2.94%) | 134,980 |
| 29 May 2007 | INR | 536.05 | 545 | 528 | 534.75 | 53.475 | -1.8 (-0.34%) | 628,550 |
| 28 May 2007 | INR | 539.7 | 548 | 534 | 536.55 | 53.655 | +5 (+0.94%) | 788,400 |
| 25 May 2007 | INR | 523 | 545.9 | 518 | 531.55 | 53.155 | +6.55 (+1.25%) | 361,240 |
| 24 May 2007 | INR | 518.8 | 545 | 515 | 525 | 52.5 | +5.2 (+1.00%) | 545,380 |
| 23 May 2007 | INR | 524.5 | 552 | 508.05 | 519.8 | 51.98 | +0.3 (+0.06%) | 1,210,730 |
| 22 May 2007 | INR | 565 | 577.95 | 516 | 519.5 | 51.95 | -31.9 (-5.79%) | 1,414,670 |
| 21 May 2007 | INR | 472.5 | 555.35 | 465 | 551.4 | 55.14 | +88.6 (+19.14%) | 1,731,080 |
| 18 May 2007 | INR | 452 | 490 | 449 | 462.8 | 46.28 | +10.8 (+2.39%) | 264,760 |
| 17 May 2007 | INR | 465.7 | 465.7 | 450.5 | 452 | 45.2 | +0.3 (+0.07%) | 98,220 |
| 16 May 2007 | INR | 454 | 458.9 | 450 | 451.7 | 45.17 | -3.65 (-0.80%) | 5,890 |
