| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 540 | 540 | 530 | 534.2 | 534.2 | -5.8 (-1.07%) | 3,567 |
| 21 Jun 2007 | INR | 540 | 542 | 535.1 | 540 | 540 | +1.45 (+0.27%) | 3,733 |
| 20 Jun 2007 | INR | 536 | 542 | 535 | 538.55 | 538.55 | +4.5 (+0.84%) | 3,538 |
| 19 Jun 2007 | INR | 531 | 536 | 527.75 | 534.05 | 534.05 | +10.75 (+2.05%) | 4,192 |
| 18 Jun 2007 | INR | 530 | 535 | 520 | 523.3 | 523.3 | -6.5 (-1.23%) | 2,926 |
| 15 Jun 2007 | INR | 530 | 539 | 523.1 | 529.8 | 529.8 | +2.45 (+0.46%) | 6,963 |
| 14 Jun 2007 | INR | 528.9 | 530 | 515.3 | 527.35 | 527.35 | +3.25 (+0.62%) | 2,374 |
| 13 Jun 2007 | INR | 516.2 | 527 | 516.2 | 524.1 | 524.1 | +8.2 (+1.59%) | 1,881 |
| 12 Jun 2007 | INR | 509.35 | 520 | 500 | 515.9 | 515.9 | +3.9 (+0.76%) | 2,957 |
| 11 Jun 2007 | INR | 519 | 524.95 | 509 | 512 | 512 | +1.45 (+0.28%) | 1,576 |
| 8 Jun 2007 | INR | 515 | 515 | 508.25 | 510.55 | 510.55 | -6.35 (-1.23%) | 2,069 |
| 7 Jun 2007 | INR | 523 | 523 | 511.3 | 516.9 | 516.9 | +0.6 (+0.12%) | 1,534 |
| 6 Jun 2007 | INR | 529 | 531 | 515 | 516.3 | 516.3 | -3.45 (-0.66%) | 1,628 |
| 5 Jun 2007 | INR | 524.5 | 528 | 517.65 | 519.75 | 519.75 | -0.4 (-0.08%) | 16,507 |
| 4 Jun 2007 | INR | 518.75 | 530.95 | 516.3 | 520.15 | 520.15 | -5.05 (-0.96%) | 2,104 |
| 1 Jun 2007 | INR | 531.45 | 533.95 | 522.8 | 525.2 | 525.2 | -2.05 (-0.39%) | 11,650 |
| 31 May 2007 | INR | 525.05 | 534 | 521.9 | 527.25 | 527.25 | +5.35 (+1.03%) | 1,614 |
| 30 May 2007 | INR | 535 | 538 | 520.3 | 521.9 | 521.9 | -17.3 (-3.21%) | 3,757 |
| 29 May 2007 | INR | 530 | 545 | 525 | 539.2 | 539.2 | +23.65 (+4.59%) | 15,539 |
| 28 May 2007 | INR | 545 | 564 | 504.5 | 515.55 | 515.55 | -3.4 (-0.66%) | 9,984 |
| 25 May 2007 | INR | 519 | 532.3 | 515.65 | 518.95 | 518.95 | +1.6 (+0.31%) | 2,051 |
| 24 May 2007 | INR | 502.6 | 525.9 | 502.6 | 517.35 | 517.35 | -3.25 (-0.62%) | 2,802 |
| 23 May 2007 | INR | 525.2 | 525.2 | 520 | 520.6 | 520.6 | -4.7 (-0.89%) | 2,660 |
| 22 May 2007 | INR | 521.5 | 530 | 520 | 525.3 | 525.3 | -3 (-0.57%) | 4,440 |
| 21 May 2007 | INR | 532 | 538 | 522 | 528.3 | 528.3 | +1.7 (+0.32%) | 5,869 |
| 18 May 2007 | INR | 543.95 | 549 | 524 | 526.6 | 526.6 | -0.1 (-0.02%) | 18,276 |
| 17 May 2007 | INR | 521 | 549 | 521 | 526.7 | 526.7 | +23.65 (+4.70%) | 51,474 |
| 16 May 2007 | INR | 470 | 508.95 | 470 | 503.05 | 503.05 | +19.45 (+4.02%) | 22,558 |
| 15 May 2007 | INR | 468.8 | 484 | 467.5 | 483.6 | 483.6 | +19.9 (+4.29%) | 7,430 |
| 14 May 2007 | INR | 462.5 | 465.95 | 455.25 | 463.7 | 463.7 | +2.5 (+0.54%) | 2,337 |
