| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 530 | 569 | 530 | 553.45 | 110.69 | -1.5 (-0.27%) | 96,800 |
| 21 Jun 2007 | INR | 555.6 | 563 | 551 | 554.95 | 110.99 | +0.6 (+0.11%) | 117,765 |
| 20 Jun 2007 | INR | 530.3 | 558 | 530.3 | 554.35 | 110.87 | +28.25 (+5.37%) | 208,065 |
| 19 Jun 2007 | INR | 522 | 532 | 522 | 526.1 | 105.22 | +4.55 (+0.87%) | 124,740 |
| 18 Jun 2007 | INR | 518 | 527 | 518 | 521.55 | 104.31 | +5.85 (+1.13%) | 45,250 |
| 15 Jun 2007 | INR | 514 | 530 | 514 | 515.7 | 103.14 | -1.85 (-0.36%) | 157,350 |
| 14 Jun 2007 | INR | 517.5 | 523.55 | 515 | 517.55 | 103.51 | +6.65 (+1.30%) | 100,585 |
| 13 Jun 2007 | INR | 500 | 520 | 500 | 510.9 | 102.18 | +5.85 (+1.16%) | 102,705 |
| 12 Jun 2007 | INR | 495.5 | 517.85 | 495.5 | 505.05 | 101.01 | -8.45 (-1.65%) | 1,140,655 |
| 11 Jun 2007 | INR | 525 | 539 | 505.5 | 513.5 | 102.7 | -9.15 (-1.75%) | 262,680 |
| 8 Jun 2007 | INR | 520.4 | 529.7 | 520.1 | 522.65 | 104.53 | -9 (-1.69%) | 49,470 |
| 7 Jun 2007 | INR | 525.15 | 543 | 525.15 | 531.65 | 106.33 | -11.7 (-2.15%) | 81,195 |
| 6 Jun 2007 | INR | 530 | 564 | 525 | 543.35 | 108.67 | +21.6 (+4.14%) | 572,915 |
| 5 Jun 2007 | INR | 510 | 536.5 | 508 | 521.75 | 104.35 | +7.9 (+1.54%) | 428,210 |
| 4 Jun 2007 | INR | 523.15 | 538.5 | 510 | 513.85 | 102.77 | -13.6 (-2.58%) | 137,790 |
| 1 Jun 2007 | INR | 525 | 545 | 525 | 527.45 | 105.49 | +2.9 (+0.55%) | 60,430 |
| 31 May 2007 | INR | 531 | 539 | 522.5 | 524.55 | 104.91 | -5.35 (-1.01%) | 48,900 |
| 30 May 2007 | INR | 520 | 543 | 520 | 529.9 | 105.98 | -0.7 (-0.13%) | 92,010 |
| 29 May 2007 | INR | 501.15 | 554 | 501.15 | 530.6 | 106.12 | -10.6 (-1.96%) | 132,640 |
| 28 May 2007 | INR | 538 | 551.65 | 538 | 541.2 | 108.24 | +5.65 (+1.05%) | 42,105 |
| 25 May 2007 | INR | 518.6 | 554 | 518.6 | 535.55 | 107.11 | -6.25 (-1.15%) | 167,845 |
| 24 May 2007 | INR | 538 | 568 | 537 | 541.8 | 108.36 | -25 (-4.41%) | 132,375 |
| 23 May 2007 | INR | 541.95 | 593 | 529.5 | 566.8 | 113.36 | +29.9 (+5.57%) | 428,070 |
| 22 May 2007 | INR | 525 | 540 | 525 | 536.9 | 107.38 | +7 (+1.32%) | 125,940 |
| 21 May 2007 | INR | 530.15 | 548 | 525.5 | 529.9 | 105.98 | +0.2 (+0.04%) | 26,485 |
| 18 May 2007 | INR | 543 | 543 | 525 | 529.7 | 105.94 | -9.95 (-1.84%) | 168,930 |
| 17 May 2007 | INR | 536.15 | 545 | 535 | 539.65 | 107.93 | +6.95 (+1.30%) | 77,855 |
| 16 May 2007 | INR | 535 | 542.7 | 530.1 | 532.7 | 106.54 | -0.5 (-0.09%) | 24,810 |
| 15 May 2007 | INR | 542 | 543.25 | 528 | 533.2 | 106.64 | -8.55 (-1.58%) | 96,285 |
| 14 May 2007 | INR | 531 | 544.4 | 529 | 541.75 | 108.35 | +14.9 (+2.83%) | 105,605 |
