| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | INR | 642 | 655 | 637 | 650 | 130 | +12.65 (+1.98%) | 1,650 |
| 5 Jul 2007 | INR | 640 | 641.5 | 635 | 637.35 | 127.47 | -0.25 (-0.04%) | 835 |
| 4 Jul 2007 | INR | 636 | 649 | 634 | 637.6 | 127.52 | -12.1 (-1.86%) | 3,327 |
| 3 Jul 2007 | INR | 650 | 652.9 | 640 | 649.7 | 129.94 | +4.7 (+0.73%) | 2,796 |
| 2 Jul 2007 | INR | 656.5 | 656.5 | 643.1 | 645 | 129 | -6.55 (-1.01%) | 1,620 |
| 29 Jun 2007 | INR | 649 | 652.75 | 633 | 651.55 | 130.31 | +13.55 (+2.12%) | 1,928 |
| 28 Jun 2007 | INR | 640 | 647.9 | 636.35 | 638 | 127.6 | -1 (-0.16%) | 340 |
| 27 Jun 2007 | INR | 640 | 647.4 | 636 | 639 | 127.8 | -5.35 (-0.83%) | 673 |
| 26 Jun 2007 | INR | 649 | 660 | 640 | 644.35 | 128.87 | +9.35 (+1.47%) | 1,051 |
| 22 Jun 2007 | INR | 637.2 | 664.9 | 635 | 635 | 127 | -2.2 (-0.35%) | 523 |
| 21 Jun 2007 | INR | 640 | 647.9 | 637 | 637.2 | 127.44 | -9.8 (-1.51%) | 101,385 |
| 20 Jun 2007 | INR | 640 | 647 | 637.15 | 647 | 129.4 | +20 (+3.19%) | 593 |
| 19 Jun 2007 | INR | 639.8 | 639.8 | 626.3 | 627 | 125.4 | -4 (-0.63%) | 395 |
| 18 Jun 2007 | INR | 635 | 648 | 627 | 631 | 126.2 | +4.5 (+0.72%) | 902 |
| 15 Jun 2007 | INR | 640 | 652 | 612 | 626.5 | 125.3 | +0.5 (+0.08%) | 1,850 |
| 14 Jun 2007 | INR | 639 | 664 | 620 | 626 | 125.2 | +6 (+0.97%) | 7,612 |
| 13 Jun 2007 | INR | 628 | 634.55 | 615 | 620 | 124 | -1 (-0.16%) | 425 |
| 12 Jun 2007 | INR | 615 | 634.5 | 615 | 621 | 124.2 | -12.4 (-1.96%) | 904 |
| 11 Jun 2007 | INR | 610 | 645 | 610 | 633.4 | 126.68 | -8.85 (-1.38%) | 1,030 |
| 8 Jun 2007 | INR | 650 | 653.95 | 640 | 642.25 | 128.45 | -2.75 (-0.43%) | 292 |
| 7 Jun 2007 | INR | 658 | 675 | 640 | 645 | 129 | -10.1 (-1.54%) | 3,744 |
| 6 Jun 2007 | INR | 685 | 685 | 655.1 | 655.1 | 131.02 | -14.9 (-2.22%) | 1,085 |
| 5 Jun 2007 | INR | 670 | 670 | 658.35 | 670 | 134 | +14 (+2.13%) | 392 |
| 4 Jun 2007 | INR | 684.9 | 684.9 | 656 | 656 | 131.2 | -28.2 (-4.12%) | 603 |
| 31 May 2007 | INR | 685 | 690 | 681 | 684.2 | 136.84 | +3.85 (+0.57%) | 735 |
| 30 May 2007 | INR | 675 | 689 | 670 | 680.35 | 136.07 | +5.65 (+0.84%) | 1,326 |
| 29 May 2007 | INR | 705 | 707 | 663 | 674.7 | 134.94 | -27.55 (-3.92%) | 3,729 |
| 28 May 2007 | INR | 698.9 | 709 | 685 | 702.25 | 140.45 | +17.75 (+2.59%) | 6,665 |
| 25 May 2007 | INR | 664.8 | 695 | 664.8 | 684.5 | 136.9 | +14.5 (+2.16%) | 4,088 |
| 24 May 2007 | INR | 646.75 | 670 | 646.75 | 670 | 134 | +12.35 (+1.88%) | 2,714 |
