| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 441.51 | 441.51 | 432 | 434.64 | 289.76 | +0.6 (+0.14%) | 6,627 |
| 21 Jun 2007 | INR | 441.99 | 447 | 431.01 | 434.04 | 289.36 | -5.82 (-1.32%) | 6,213 |
| 20 Jun 2007 | INR | 431.94 | 446.61 | 422.04 | 439.86 | 293.24 | +14.55 (+3.42%) | 58,146 |
| 19 Jun 2007 | INR | 426.99 | 426.99 | 412.05 | 425.31 | 283.54 | -1.23 (-0.29%) | 4,356 |
| 18 Jun 2007 | INR | 426 | 429.99 | 422.01 | 426.54 | 284.36 | +0.09 (+0.02%) | 7,995 |
| 15 Jun 2007 | INR | 426 | 431.01 | 425.01 | 426.45 | 284.3 | +1.35 (+0.32%) | 11,493 |
| 14 Jun 2007 | INR | 426.99 | 429.99 | 420.54 | 425.1 | 283.4 | +9.75 (+2.35%) | 16,479 |
| 13 Jun 2007 | INR | 425.01 | 434.79 | 411.99 | 415.35 | 276.9 | -8.46 (-2.00%) | 4,350 |
| 12 Jun 2007 | INR | 416.01 | 432 | 404.16 | 423.81 | 282.54 | +8.55 (+2.06%) | 22,146 |
| 11 Jun 2007 | INR | 408.99 | 423.09 | 405 | 415.26 | 276.84 | +12.3 (+3.05%) | 11,250 |
| 8 Jun 2007 | INR | 410.01 | 414 | 401.01 | 402.96 | 268.64 | -7.05 (-1.72%) | 12,225 |
| 7 Jun 2007 | INR | 409.5 | 414.99 | 403.05 | 410.01 | 273.34 | -3.63 (-0.88%) | 4,050 |
| 6 Jun 2007 | INR | 432 | 432 | 407.01 | 413.64 | 275.76 | -1.47 (-0.35%) | 4,161 |
| 5 Jun 2007 | INR | 414.99 | 417 | 413.01 | 415.11 | 276.74 | -2.58 (-0.62%) | 2,604 |
| 4 Jun 2007 | INR | 429.99 | 429.99 | 415.29 | 417.69 | 278.46 | +0.69 (+0.17%) | 3,174 |
| 1 Jun 2007 | INR | 430.95 | 430.95 | 410.01 | 417 | 278 | -7.86 (-1.85%) | 7,647 |
| 31 May 2007 | INR | 428.49 | 432 | 422.1 | 424.86 | 283.24 | -0.69 (-0.16%) | 8,949 |
| 30 May 2007 | INR | 415.89 | 427.56 | 415.05 | 425.55 | 283.7 | +7.29 (+1.74%) | 26,424 |
| 29 May 2007 | INR | 429 | 429 | 415.5 | 418.26 | 278.84 | -6.9 (-1.62%) | 6,816 |
| 28 May 2007 | INR | 417.99 | 429.99 | 416.01 | 425.16 | 283.44 | +10.02 (+2.41%) | 13,998 |
| 25 May 2007 | INR | 410.01 | 420.09 | 410.01 | 415.14 | 276.76 | -2.52 (-0.60%) | 5,253 |
| 24 May 2007 | INR | 421.89 | 423.99 | 417.51 | 417.66 | 278.44 | -2.4 (-0.57%) | 13,599 |
| 23 May 2007 | INR | 422.01 | 425.01 | 416.01 | 420.06 | 280.04 | -2.25 (-0.53%) | 21,051 |
| 22 May 2007 | INR | 410.01 | 429.99 | 408 | 422.31 | 281.54 | +10.8 (+2.62%) | 42,975 |
| 21 May 2007 | INR | 410.01 | 424.89 | 402 | 411.51 | 274.34 | +4.35 (+1.07%) | 13,911 |
| 18 May 2007 | INR | 408 | 413.01 | 399.99 | 407.16 | 271.44 | +1.17 (+0.29%) | 16,557 |
| 17 May 2007 | INR | 410.04 | 414.99 | 404.01 | 405.99 | 270.66 | -2.52 (-0.62%) | 9,015 |
| 16 May 2007 | INR | 405.99 | 412.74 | 405.99 | 408.51 | 272.34 | -0.24 (-0.06%) | 7,203 |
| 15 May 2007 | INR | 411.99 | 417.99 | 406.11 | 408.75 | 272.5 | +7.41 (+1.85%) | 9,780 |
| 14 May 2007 | INR | 413.94 | 414 | 396.06 | 401.34 | 267.56 | -3.42 (-0.84%) | 5,508 |
