| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 357 | 364.9 | 349.55 | 360 | 360 | +9.2 (+2.62%) | 4,624,407 |
| 13 Jun 2007 | INR | 350 | 369.9 | 341.2 | 350.8 | 350.8 | +2.9 (+0.83%) | 4,576,725 |
| 12 Jun 2007 | INR | 371.4 | 371.4 | 340 | 347.9 | 347.9 | -21.35 (-5.78%) | 3,284,669 |
| 11 Jun 2007 | INR | 384.1 | 386 | 368.05 | 369.25 | 369.25 | -6.25 (-1.66%) | 2,114,241 |
| 8 Jun 2007 | INR | 380.1 | 383 | 373.1 | 375.5 | 375.5 | -12.05 (-3.11%) | 2,427,616 |
| 7 Jun 2007 | INR | 373.8 | 391 | 372.15 | 387.55 | 387.55 | +10.85 (+2.88%) | 2,424,055 |
| 6 Jun 2007 | INR | 392.5 | 398.5 | 375.7 | 376.7 | 376.7 | -15.1 (-3.85%) | 2,975,657 |
| 5 Jun 2007 | INR | 400 | 403.9 | 387.15 | 391.8 | 391.8 | -5.9 (-1.48%) | 2,897,778 |
| 4 Jun 2007 | INR | 408 | 415.7 | 395.6 | 397.7 | 397.7 | -3.8 (-0.95%) | 4,724,622 |
| 1 Jun 2007 | INR | 388.1 | 420 | 386.1 | 401.5 | 401.5 | +15.4 (+3.99%) | 9,227,101 |
| 31 May 2007 | INR | 381 | 387.4 | 378.65 | 386.1 | 386.1 | +8.1 (+2.14%) | 1,398,635 |
| 30 May 2007 | INR | 383.1 | 392.5 | 375.1 | 378 | 378 | -6.5 (-1.69%) | 2,010,047 |
| 29 May 2007 | INR | 376.1 | 389.3 | 374.7 | 384.5 | 384.5 | +7.7 (+2.04%) | 2,497,064 |
| 28 May 2007 | INR | 368.45 | 379 | 367.15 | 376.8 | 376.8 | +12.3 (+3.37%) | 1,672,495 |
| 25 May 2007 | INR | 365 | 370.75 | 358 | 364.5 | 364.5 | -5 (-1.35%) | 1,189,881 |
| 24 May 2007 | INR | 370 | 373.8 | 363.55 | 369.5 | 369.5 | -0.45 (-0.12%) | 1,336,922 |
| 23 May 2007 | INR | 382.4 | 388.9 | 367.1 | 369.95 | 369.95 | -8.85 (-2.34%) | 2,280,885 |
| 22 May 2007 | INR | 388.05 | 391 | 377.35 | 378.8 | 378.8 | -8.3 (-2.14%) | 1,369,733 |
| 21 May 2007 | INR | 386 | 393.5 | 380 | 387.1 | 387.1 | +3.1 (+0.81%) | 1,756,085 |
| 18 May 2007 | INR | 388.05 | 389 | 376.2 | 384 | 384 | -3.45 (-0.89%) | 2,560,643 |
| 17 May 2007 | INR | 396.45 | 403.9 | 386.1 | 387.45 | 387.45 | -3.45 (-0.88%) | 2,986,744 |
| 16 May 2007 | INR | 385 | 394.8 | 382.1 | 390.9 | 390.9 | +3.4 (+0.88%) | 3,125,296 |
| 15 May 2007 | INR | 395.9 | 399 | 385.1 | 387.5 | 387.5 | -4.5 (-1.15%) | 5,485,151 |
| 14 May 2007 | INR | 372 | 393.95 | 370.1 | 392 | 392 | +23.7 (+6.43%) | 5,509,103 |
| 11 May 2007 | INR | 342 | 369.9 | 342 | 368.3 | 368.3 | +2.8 (+0.77%) | 2,735,135 |
| 10 May 2007 | INR | 369.45 | 381.95 | 362.15 | 365.5 | 365.5 | +2.8 (+0.77%) | 7,153,353 |
| 9 May 2007 | INR | 355.5 | 367 | 354.5 | 362.7 | 362.7 | +10.7 (+3.04%) | 4,275,592 |
| 8 May 2007 | INR | 369.7 | 385 | 348.15 | 352 | 352 | -12.6 (-3.46%) | 5,677,427 |
| 7 May 2007 | INR | 364.05 | 379 | 363.55 | 364.6 | 364.6 | +5.8 (+1.62%) | 7,634,548 |
| 4 May 2007 | INR | 344.35 | 366.6 | 339.5 | 358.8 | 358.8 | +16.8 (+4.91%) | 6,521,521 |
