| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 663 | 672 | 652 | 668.4 | 668.4 | +5.3 (+0.80%) | 126,141 |
| 21 Jun 2007 | INR | 669.4 | 679.9 | 658 | 663.1 | 663.1 | -6.3 (-0.94%) | 167,009 |
| 20 Jun 2007 | INR | 674.5 | 678 | 665 | 669.4 | 669.4 | +3.3 (+0.50%) | 91,733 |
| 19 Jun 2007 | INR | 659 | 669.9 | 650 | 666.1 | 666.1 | +11.75 (+1.80%) | 153,965 |
| 18 Jun 2007 | INR | 686.8 | 687 | 653 | 654.35 | 654.35 | -25.7 (-3.78%) | 266,220 |
| 15 Jun 2007 | INR | 693.5 | 693.5 | 677.15 | 680.05 | 680.05 | -2.9 (-0.42%) | 137,007 |
| 14 Jun 2007 | INR | 700 | 700 | 674.5 | 682.95 | 682.95 | -11.75 (-1.69%) | 490,053 |
| 13 Jun 2007 | INR | 734 | 734 | 690.5 | 694.7 | 694.7 | -9.8 (-1.39%) | 197,153 |
| 12 Jun 2007 | INR | 710 | 710 | 680 | 704.5 | 704.5 | +5.9 (+0.84%) | 237,368 |
| 11 Jun 2007 | INR | 698.8 | 705.9 | 675.3 | 698.6 | 698.6 | +14 (+2.04%) | 465,804 |
| 8 Jun 2007 | INR | 690 | 696.8 | 670 | 684.6 | 684.6 | -16.6 (-2.37%) | 238,834 |
| 7 Jun 2007 | INR | 703 | 709.9 | 688 | 701.2 | 701.2 | -15.15 (-2.11%) | 154,477 |
| 6 Jun 2007 | INR | 710 | 720 | 702.5 | 716.35 | 716.35 | +0.25 (+0.03%) | 184,968 |
| 5 Jun 2007 | INR | 714 | 719.9 | 704 | 716.1 | 716.1 | +3.6 (+0.51%) | 55,387 |
| 4 Jun 2007 | INR | 701.6 | 726.9 | 701.25 | 712.5 | 712.5 | -4.15 (-0.58%) | 200,314 |
| 1 Jun 2007 | INR | 744 | 744.85 | 712.55 | 716.65 | 716.65 | -15.75 (-2.15%) | 287,935 |
| 31 May 2007 | INR | 700 | 742.8 | 675 | 732.4 | 732.4 | +35.15 (+5.04%) | 1,082,189 |
| 30 May 2007 | INR | 689 | 699.9 | 680.25 | 697.25 | 697.25 | +8.6 (+1.25%) | 192,060 |
| 29 May 2007 | INR | 690 | 692.5 | 676 | 688.65 | 688.65 | +6.4 (+0.94%) | 73,340 |
| 28 May 2007 | INR | 673 | 688 | 673 | 682.25 | 682.25 | +3.05 (+0.45%) | 246,566 |
| 25 May 2007 | INR | 670 | 682.5 | 648.2 | 679.2 | 679.2 | +4.35 (+0.64%) | 187,710 |
| 24 May 2007 | INR | 694 | 694.9 | 671.15 | 674.85 | 674.85 | -15.35 (-2.22%) | 96,982 |
| 23 May 2007 | INR | 699.9 | 699.9 | 679 | 690.2 | 690.2 | +0.25 (+0.04%) | 207,720 |
| 22 May 2007 | INR | 668 | 693.35 | 647.8 | 689.95 | 689.95 | +8.1 (+1.19%) | 123,080 |
| 21 May 2007 | INR | 683.1 | 694 | 672 | 681.85 | 681.85 | -3.7 (-0.54%) | 54,876 |
| 18 May 2007 | INR | 685 | 690 | 662.7 | 685.55 | 685.55 | +7.25 (+1.07%) | 110,222 |
| 17 May 2007 | INR | 686 | 688.2 | 674 | 678.3 | 678.3 | +0.45 (+0.07%) | 126,041 |
| 16 May 2007 | INR | 699 | 703 | 670 | 677.85 | 677.85 | -19.75 (-2.83%) | 284,796 |
| 15 May 2007 | INR | 693.45 | 700 | 673 | 697.6 | 697.6 | +9.5 (+1.38%) | 202,668 |
| 14 May 2007 | INR | 700 | 700 | 684.5 | 688.1 | 688.1 | -16.7 (-2.37%) | 193,798 |
