| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | INR | 566.95 | 576.9 | 563.2 | 567.2 | 567.2 | +6.95 (+1.24%) | 214,410 |
| 14 Jun 2007 | INR | 554 | 572.45 | 554 | 560.25 | 560.25 | +8.9 (+1.61%) | 302,546 |
| 13 Jun 2007 | INR | 565.9 | 569 | 550 | 551.35 | 551.35 | -11.4 (-2.03%) | 152,850 |
| 12 Jun 2007 | INR | 571 | 573.7 | 556.25 | 562.75 | 562.75 | -6.95 (-1.22%) | 247,040 |
| 11 Jun 2007 | INR | 580 | 585 | 566.05 | 569.7 | 569.7 | -1.25 (-0.22%) | 187,786 |
| 8 Jun 2007 | INR | 580 | 584 | 568.1 | 570.95 | 570.95 | -11.1 (-1.91%) | 231,938 |
| 7 Jun 2007 | INR | 580 | 599.95 | 577 | 582.05 | 582.05 | -9.75 (-1.65%) | 222,496 |
| 6 Jun 2007 | INR | 608.4 | 624 | 588.6 | 591.8 | 591.8 | -15.1 (-2.49%) | 494,796 |
| 5 Jun 2007 | INR | 579 | 611 | 576 | 606.9 | 606.9 | +31.85 (+5.54%) | 464,122 |
| 4 Jun 2007 | INR | 582.25 | 585.9 | 573 | 575.05 | 575.05 | +2.4 (+0.42%) | 84,964 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 572.65 | 572.65 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 569.5 | 574.95 | 563 | 572.65 | 572.65 | +7.35 (+1.30%) | 166,084 |
| 30 May 2007 | INR | 575 | 589 | 561.15 | 565.3 | 565.3 | -11.55 (-2.00%) | 295,028 |
| 29 May 2007 | INR | 574 | 583.05 | 574 | 576.85 | 576.85 | +2.1 (+0.37%) | 193,340 |
| 28 May 2007 | INR | 582 | 592 | 570 | 574.75 | 574.75 | -4.15 (-0.72%) | 730,922 |
| 25 May 2007 | INR | 575 | 589.4 | 567.65 | 578.9 | 578.9 | -0.15 (-0.03%) | 282,576 |
| 24 May 2007 | INR | 585 | 599 | 575.3 | 579.05 | 579.05 | -8.85 (-1.51%) | 228,402 |
| 23 May 2007 | INR | 609 | 609 | 582.2 | 587.9 | 587.9 | -17.2 (-2.84%) | 314,232 |
| 22 May 2007 | INR | 580 | 628.5 | 574 | 605.1 | 605.1 | +29.1 (+5.05%) | 1,237,478 |
| 21 May 2007 | INR | 564.85 | 580 | 563 | 576 | 576 | +16.55 (+2.96%) | 370,490 |
| 18 May 2007 | INR | 574 | 575 | 520.05 | 559.45 | 559.45 | -9.65 (-1.70%) | 248,822 |
| 17 May 2007 | INR | 557.5 | 574 | 554.2 | 569.1 | 569.1 | +16.85 (+3.05%) | 404,034 |
| 16 May 2007 | INR | 539 | 555 | 536 | 552.25 | 552.25 | +13.7 (+2.54%) | 445,112 |
| 15 May 2007 | INR | 539 | 547.8 | 534 | 538.55 | 538.55 | +2.4 (+0.45%) | 226,276 |
| 14 May 2007 | INR | 538.85 | 545 | 534 | 536.15 | 536.15 | +4.8 (+0.90%) | 150,384 |
| 11 May 2007 | INR | 525 | 537.5 | 518 | 531.35 | 531.35 | +2.35 (+0.44%) | 295,876 |
| 10 May 2007 | INR | 540 | 546.8 | 525 | 529 | 529 | -7 (-1.31%) | 314,256 |
| 9 May 2007 | INR | 548.8 | 548.8 | 521 | 536 | 536 | -4 (-0.74%) | 389,700 |
| 8 May 2007 | INR | 549.5 | 559.4 | 509.6 | 540 | 540 | -7.95 (-1.45%) | 377,292 |
| 7 May 2007 | INR | 550 | 560 | 542.4 | 547.95 | 547.95 | +1.9 (+0.35%) | 356,256 |
