| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 532.4 | 532.4 | 514.5 | 517.3 | 517.3 | -10.3 (-1.95%) | 2,360,000 |
| 21 Jun 2007 | INR | 519 | 532 | 512.3 | 527.6 | 527.6 | +13.35 (+2.60%) | 3,810,000 |
| 20 Jun 2007 | INR | 515 | 517.6 | 507 | 514.25 | 514.25 | +9.6 (+1.90%) | 4,680,000 |
| 19 Jun 2007 | INR | 496 | 506 | 488.15 | 504.65 | 504.65 | +15.5 (+3.17%) | 2,650,000 |
| 18 Jun 2007 | INR | 500 | 505 | 487.75 | 489.15 | 489.15 | -2.6 (-0.53%) | 1,030,000 |
| 15 Jun 2007 | INR | 492 | 497.8 | 487 | 491.75 | 491.75 | +2.5 (+0.51%) | 2,360,000 |
| 14 Jun 2007 | INR | 510 | 510 | 485.3 | 489.25 | 489.25 | +2.5 (+0.51%) | 2,010,000 |
| 13 Jun 2007 | INR | 495.1 | 498.95 | 485 | 486.75 | 486.75 | -6.65 (-1.35%) | 2,930,000 |
| 12 Jun 2007 | INR | 509.9 | 509.9 | 490 | 493.4 | 493.4 | -12.8 (-2.53%) | 3,070,000 |
| 11 Jun 2007 | INR | 507.95 | 508.2 | 497.05 | 506.2 | 506.2 | +6.6 (+1.32%) | 2,840,000 |
| 8 Jun 2007 | INR | 508 | 508 | 492 | 499.6 | 499.6 | -5.8 (-1.15%) | 2,830,000 |
| 7 Jun 2007 | INR | 508.8 | 511.95 | 501.6 | 505.4 | 505.4 | -4.4 (-0.86%) | 4,100,000 |
| 6 Jun 2007 | INR | 530.5 | 537.5 | 507.05 | 509.8 | 509.8 | -27.65 (-5.14%) | 4,500,000 |
| 5 Jun 2007 | INR | 533 | 544 | 528 | 537.45 | 537.45 | +4.15 (+0.78%) | 1,990,000 |
| 4 Jun 2007 | INR | 540 | 548 | 530 | 533.3 | 533.3 | -3.45 (-0.64%) | 1,600,000 |
| 1 Jun 2007 | INR | 531 | 548 | 531 | 536.75 | 536.75 | +0.9 (+0.17%) | 2,590,000 |
| 31 May 2007 | INR | 532 | 544 | 524.3 | 535.85 | 535.85 | +11.35 (+2.16%) | 4,530,000 |
| 30 May 2007 | INR | 532 | 534.95 | 518 | 524.5 | 524.5 | -5.5 (-1.04%) | 2,160,000 |
| 29 May 2007 | INR | 539.95 | 542.9 | 528.1 | 530 | 530 | -7.6 (-1.41%) | 1,850,000 |
| 28 May 2007 | INR | 530.05 | 544 | 530.05 | 537.6 | 537.6 | +3.95 (+0.74%) | 3,150,000 |
| 25 May 2007 | INR | 540 | 540 | 525.15 | 533.65 | 533.65 | -2.3 (-0.43%) | 2,860,000 |
| 24 May 2007 | INR | 554 | 559.5 | 530.15 | 535.95 | 535.95 | -24.4 (-4.35%) | 7,130,000 |
| 23 May 2007 | INR | 557 | 569.5 | 521 | 560.35 | 560.35 | +6.1 (+1.10%) | 12,630,000 |
| 22 May 2007 | INR | 563 | 564 | 551.5 | 554.25 | 554.25 | -5.95 (-1.06%) | 3,480,000 |
| 21 May 2007 | INR | 553.15 | 564.9 | 553.15 | 560.2 | 560.2 | +10.2 (+1.85%) | 4,250,000 |
| 18 May 2007 | INR | 550 | 565 | 542.5 | 550 | 550 | -10.65 (-1.90%) | 3,190,000 |
| 17 May 2007 | INR | 558.05 | 568 | 522 | 560.65 | 560.65 | +4 (+0.72%) | 4,400,000 |
| 16 May 2007 | INR | 545 | 558.8 | 536.1 | 556.65 | 556.65 | +9.8 (+1.79%) | 6,040,000 |
| 15 May 2007 | INR | 538.7 | 550.95 | 530.2 | 546.85 | 546.85 | +11.05 (+2.06%) | 4,930,000 |
| 14 May 2007 | INR | 519 | 538.9 | 516 | 535.8 | 535.8 | +23.9 (+4.67%) | 4,510,000 |
