| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | INR | 595 | 595 | 583 | 584.9 | 58.49 | +2.45 (+0.42%) | 116,487 |
| 14 Jun 2007 | INR | 570 | 586.6 | 561 | 582.45 | 58.245 | +28.1 (+5.07%) | 95,569 |
| 13 Jun 2007 | INR | 570 | 571 | 551.25 | 554.35 | 55.435 | -8.75 (-1.55%) | 91,133 |
| 12 Jun 2007 | INR | 590 | 590 | 540 | 563.1 | 56.31 | -10.9 (-1.90%) | 133,067 |
| 11 Jun 2007 | INR | 600 | 600 | 573 | 574 | 57.4 | -6.7 (-1.15%) | 31,037 |
| 8 Jun 2007 | INR | 579.7 | 586 | 568 | 580.7 | 58.07 | -0.1 (-0.02%) | 35,468 |
| 7 Jun 2007 | INR | 579.7 | 587 | 568.05 | 580.8 | 58.08 | +3.85 (+0.67%) | 57,546 |
| 6 Jun 2007 | INR | 605 | 605 | 575 | 576.95 | 57.695 | -22 (-3.67%) | 90,656 |
| 5 Jun 2007 | INR | 610 | 610 | 596 | 598.95 | 59.895 | -2.05 (-0.34%) | 38,930 |
| 4 Jun 2007 | INR | 618.4 | 618.4 | 598.1 | 601 | 60.1 | -5.2 (-0.86%) | 87,881 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 606.2 | 60.62 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 619.95 | 623.95 | 590.3 | 606.2 | 60.62 | -9.45 (-1.53%) | 128,632 |
| 30 May 2007 | INR | 645 | 645 | 606 | 615.65 | 61.565 | -20.65 (-3.25%) | 222,342 |
| 29 May 2007 | INR | 632.1 | 640 | 620 | 636.3 | 63.63 | +9.05 (+1.44%) | 148,877 |
| 28 May 2007 | INR | 620 | 633.1 | 615.05 | 627.25 | 62.725 | +14.2 (+2.32%) | 363,174 |
| 25 May 2007 | INR | 612 | 615 | 601 | 613.05 | 61.305 | +1.3 (+0.21%) | 57,920 |
| 24 May 2007 | INR | 625 | 627.8 | 607 | 611.75 | 61.175 | -8.9 (-1.43%) | 123,818 |
| 23 May 2007 | INR | 627.4 | 632.9 | 610 | 620.65 | 62.065 | +2.1 (+0.34%) | 326,012 |
| 22 May 2007 | INR | 610 | 625.1 | 602 | 618.55 | 61.855 | +18.6 (+3.10%) | 412,454 |
| 21 May 2007 | INR | 602.9 | 606.6 | 595 | 599.95 | 59.995 | +1 (+0.17%) | 181,123 |
| 18 May 2007 | INR | 615 | 615 | 594.2 | 598.95 | 59.895 | -11 (-1.80%) | 149,647 |
| 17 May 2007 | INR | 620 | 620.8 | 606 | 609.95 | 60.995 | -1.65 (-0.27%) | 129,891 |
| 16 May 2007 | INR | 601.95 | 617 | 601.95 | 611.6 | 61.16 | +10.25 (+1.70%) | 164,353 |
| 15 May 2007 | INR | 607 | 610 | 598.2 | 601.35 | 60.135 | -5.45 (-0.90%) | 61,401 |
| 14 May 2007 | INR | 607 | 614.4 | 598 | 606.8 | 60.68 | +7.15 (+1.19%) | 112,460 |
| 11 May 2007 | INR | 584.9 | 603.8 | 581.55 | 599.65 | 59.965 | +3 (+0.50%) | 137,297 |
| 10 May 2007 | INR | 605 | 610.45 | 591.1 | 596.65 | 59.665 | -0.9 (-0.15%) | 236,417 |
| 9 May 2007 | INR | 595 | 602 | 580.05 | 597.55 | 59.755 | +10.35 (+1.76%) | 120,980 |
| 8 May 2007 | INR | 600 | 608.7 | 581.6 | 587.2 | 58.72 | -11.9 (-1.99%) | 201,640 |
| 7 May 2007 | INR | 610 | 614.9 | 596.25 | 599.1 | 59.91 | -3.7 (-0.61%) | 108,948 |
