| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | INR | 392.5 | 405.65 | 387.5 | 403.7 | 403.7 | +16.2 (+4.18%) | 2,516,191 |
| 19 Jun 2007 | INR | 374.1 | 389.9 | 371.1 | 387.5 | 387.5 | +13.4 (+3.58%) | 1,424,105 |
| 18 Jun 2007 | INR | 372.1 | 379.8 | 370.15 | 374.1 | 374.1 | +6.2 (+1.69%) | 1,688,458 |
| 15 Jun 2007 | INR | 365.85 | 386.5 | 363.4 | 367.9 | 367.9 | +9.65 (+2.69%) | 3,384,735 |
| 14 Jun 2007 | INR | 356.1 | 363.8 | 348.15 | 358.25 | 358.25 | +7.95 (+2.27%) | 2,859,080 |
| 13 Jun 2007 | INR | 348.75 | 369.9 | 341.2 | 350.3 | 350.3 | +3.15 (+0.91%) | 2,820,678 |
| 12 Jun 2007 | INR | 366.7 | 371.3 | 339 | 347.15 | 347.15 | -22.1 (-5.99%) | 2,344,782 |
| 11 Jun 2007 | INR | 380.5 | 386 | 367.2 | 369.25 | 369.25 | -7.45 (-1.98%) | 1,575,513 |
| 8 Jun 2007 | INR | 380.25 | 383.4 | 373.5 | 376.7 | 376.7 | -8.55 (-2.22%) | 1,480,031 |
| 7 Jun 2007 | INR | 374.2 | 391.25 | 372.5 | 385.25 | 385.25 | +7.45 (+1.97%) | 1,573,271 |
| 6 Jun 2007 | INR | 395.1 | 398 | 375.3 | 377.8 | 377.8 | -13.05 (-3.34%) | 1,729,905 |
| 5 Jun 2007 | INR | 398.1 | 404 | 388 | 390.85 | 390.85 | -9.25 (-2.31%) | 1,807,986 |
| 4 Jun 2007 | INR | 406.8 | 415.05 | 395.95 | 400.1 | 400.1 | +15.05 (+3.91%) | 2,552,243 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 385.05 | 385.05 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 381.55 | 388.7 | 379 | 385.05 | 385.05 | +7.3 (+1.93%) | 728,952 |
| 30 May 2007 | INR | 381.75 | 392.9 | 375.2 | 377.75 | 377.75 | -6.35 (-1.65%) | 1,180,278 |
| 29 May 2007 | INR | 377 | 389.5 | 375 | 384.1 | 384.1 | +9.65 (+2.58%) | 1,491,569 |
| 28 May 2007 | INR | 367.25 | 379 | 367 | 374.45 | 374.45 | +9.65 (+2.65%) | 833,689 |
| 25 May 2007 | INR | 368 | 370.95 | 358.25 | 364.8 | 364.8 | -2.15 (-0.59%) | 784,188 |
| 24 May 2007 | INR | 369 | 373.9 | 364.5 | 366.95 | 366.95 | -1.3 (-0.35%) | 814,095 |
| 23 May 2007 | INR | 379 | 388.45 | 366.05 | 368.25 | 368.25 | -10 (-2.64%) | 1,486,399 |
| 22 May 2007 | INR | 388 | 390.45 | 377 | 378.25 | 378.25 | -8.85 (-2.29%) | 753,974 |
| 21 May 2007 | INR | 389.8 | 393.75 | 384.05 | 387.1 | 387.1 | +1.8 (+0.47%) | 1,155,428 |
| 18 May 2007 | INR | 388.5 | 389.9 | 376.1 | 385.3 | 385.3 | -3.75 (-0.96%) | 1,623,099 |
| 17 May 2007 | INR | 396.7 | 403.7 | 386 | 389.05 | 389.05 | -2.8 (-0.71%) | 1,942,074 |
| 16 May 2007 | INR | 386.6 | 394.8 | 382.5 | 391.85 | 391.85 | +3.5 (+0.90%) | 2,093,703 |
| 15 May 2007 | INR | 392 | 398.9 | 385.1 | 388.35 | 388.35 | -2.65 (-0.68%) | 3,348,005 |
| 14 May 2007 | INR | 372 | 394.25 | 370.1 | 391 | 391 | +26.25 (+7.20%) | 3,568,235 |
| 11 May 2007 | INR | 361.9 | 369.9 | 355.25 | 364.75 | 364.75 | -2.65 (-0.72%) | 1,638,312 |
| 10 May 2007 | INR | 366.5 | 381.95 | 362.5 | 367.4 | 367.4 | +7.7 (+2.14%) | 5,077,306 |
