| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | INR | 871.55 | 879 | 862.65 | 865.5 | 865.5 | -4.65 (-0.53%) | 472,485 |
| 26 Jun 2007 | INR | 847.95 | 875 | 847.95 | 870.15 | 870.15 | +16.6 (+1.94%) | 540,265 |
| 25 Jun 2007 | INR | 858.2 | 871.55 | 849.05 | 853.55 | 853.55 | -4.65 (-0.54%) | 225,470 |
| 22 Jun 2007 | INR | 858.85 | 867.75 | 853.4 | 858.2 | 858.2 | +0.55 (+0.06%) | 328,547 |
| 21 Jun 2007 | INR | 846.3 | 862.45 | 844.5 | 857.65 | 857.65 | +12.1 (+1.43%) | 670,269 |
| 20 Jun 2007 | INR | 853.2 | 853.2 | 840.15 | 845.55 | 845.55 | +8.4 (+1.00%) | 384,509 |
| 19 Jun 2007 | INR | 839.75 | 843.95 | 833.4 | 837.15 | 837.15 | +1.45 (+0.17%) | 521,072 |
| 18 Jun 2007 | INR | 826.9 | 847.05 | 821.6 | 835.7 | 835.7 | +15.7 (+1.91%) | 468,162 |
| 15 Jun 2007 | INR | 821.6 | 832.3 | 811.65 | 820 | 820 | +5.6 (+0.69%) | 548,598 |
| 14 Jun 2007 | INR | 807 | 817.05 | 802.55 | 814.4 | 814.4 | +14.1 (+1.76%) | 384,399 |
| 13 Jun 2007 | INR | 817.2 | 823.45 | 793.45 | 800.3 | 800.3 | -23.55 (-2.86%) | 489,514 |
| 12 Jun 2007 | INR | 820.65 | 831.4 | 812.55 | 823.85 | 823.85 | +3.2 (+0.39%) | 408,417 |
| 11 Jun 2007 | INR | 829.8 | 834.3 | 818 | 820.65 | 820.65 | -2 (-0.24%) | 363,916 |
| 8 Jun 2007 | INR | 818.9 | 837.95 | 813.55 | 822.65 | 822.65 | -4.2 (-0.51%) | 348,688 |
| 7 Jun 2007 | INR | 818.9 | 834.85 | 817.45 | 826.85 | 826.85 | -4.65 (-0.56%) | 351,166 |
| 6 Jun 2007 | INR | 866 | 866 | 817.1 | 831.5 | 831.5 | -9.25 (-1.10%) | 259,891 |
| 5 Jun 2007 | INR | 849.75 | 853.75 | 837.05 | 840.75 | 840.75 | -6.5 (-0.77%) | 530,148 |
| 4 Jun 2007 | INR | 865.9 | 865.9 | 844.6 | 847.25 | 847.25 | -5.85 (-0.69%) | 295,569 |
| 1 Jun 2007 | INR | 840.15 | 863.9 | 835.7 | 853.1 | 853.1 | +17.2 (+2.06%) | 785,370 |
| 31 May 2007 | INR | 830.65 | 840.85 | 821.6 | 835.9 | 835.9 | +16.45 (+2.01%) | 547,293 |
| 30 May 2007 | INR | 828.15 | 840.7 | 815.3 | 819.45 | 819.45 | -12.25 (-1.47%) | 367,380 |
| 29 May 2007 | INR | 808.5 | 837 | 800.75 | 831.7 | 831.7 | +23.2 (+2.87%) | 505,998 |
| 28 May 2007 | INR | 819.8 | 825.8 | 800.95 | 808.5 | 808.5 | -7.35 (-0.90%) | 254,566 |
| 25 May 2007 | INR | 809.8 | 827.1 | 801.05 | 815.85 | 815.85 | +0.3 (+0.04%) | 332,904 |
| 24 May 2007 | INR | 798.9 | 826.15 | 793.85 | 815.55 | 815.55 | +19.4 (+2.44%) | 402,160 |
| 23 May 2007 | INR | 793.85 | 799.45 | 788 | 796.15 | 796.15 | +4.4 (+0.56%) | 312,928 |
| 22 May 2007 | INR | 764.7 | 793.1 | 764.7 | 791.75 | 791.75 | +13.7 (+1.76%) | 363,332 |
| 21 May 2007 | INR | 781.05 | 791.65 | 776.25 | 778.05 | 778.05 | -4.5 (-0.58%) | 164,766 |
| 18 May 2007 | INR | 769.3 | 791.85 | 766.25 | 782.55 | 782.55 | +6.9 (+0.89%) | 224,346 |
| 17 May 2007 | INR | 767.15 | 779.3 | 764.7 | 775.65 | 775.65 | +4.3 (+0.56%) | 235,328 |
