| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 234.4 | 234.4 | 227 | 230 | 230 | -4.7 (-2.00%) | 34,564 |
| 7 Jun 2007 | INR | 230.1 | 239 | 230 | 234.7 | 234.7 | +2.6 (+1.12%) | 19,992 |
| 6 Jun 2007 | INR | 230.35 | 234 | 230.35 | 232.1 | 232.1 | +1.9 (+0.83%) | 16,116 |
| 5 Jun 2007 | INR | 228.55 | 232 | 228.55 | 230.2 | 230.2 | +0.15 (+0.07%) | 5,943 |
| 4 Jun 2007 | INR | 234.8 | 236.45 | 230 | 230.05 | 230.05 | -0.95 (-0.41%) | 9,020 |
| 31 May 2007 | INR | 229.3 | 232 | 227 | 231 | 231 | +3 (+1.32%) | 25,439 |
| 30 May 2007 | INR | 227.95 | 232 | 225.15 | 228 | 228 | +1 (+0.44%) | 36,099 |
| 29 May 2007 | INR | 220 | 229 | 219 | 227 | 227 | +5.75 (+2.60%) | 26,355 |
| 28 May 2007 | INR | 221 | 223 | 220 | 221.25 | 221.25 | +1.25 (+0.57%) | 6,822 |
| 25 May 2007 | INR | 223.4 | 224.8 | 218.55 | 220 | 220 | -2.55 (-1.15%) | 7,661 |
| 24 May 2007 | INR | 217 | 224.9 | 217 | 222.55 | 222.55 | +5.45 (+2.51%) | 28,759 |
| 23 May 2007 | INR | 212.95 | 224.5 | 212.1 | 217.1 | 217.1 | +3.65 (+1.71%) | 21,735 |
| 22 May 2007 | INR | 214.2 | 214.2 | 210.8 | 213.45 | 213.45 | +0.95 (+0.45%) | 7,411 |
| 21 May 2007 | INR | 211.25 | 219 | 211.25 | 212.5 | 212.5 | -2.3 (-1.07%) | 18,484 |
| 18 May 2007 | INR | 215.55 | 223 | 213 | 214.8 | 214.8 | -3.1 (-1.42%) | 18,381 |
| 17 May 2007 | INR | 225 | 225.5 | 215.3 | 217.9 | 217.9 | -1.1 (-0.50%) | 21,724 |
| 16 May 2007 | INR | 221.25 | 221.65 | 219 | 219 | 219 | -2.2 (-0.99%) | 11,575 |
| 15 May 2007 | INR | 232 | 232 | 220.1 | 221.2 | 221.2 | -5.8 (-2.56%) | 12,551 |
| 14 May 2007 | INR | 223.6 | 228.9 | 223.5 | 227 | 227 | -2.95 (-1.28%) | 6,423 |
| 11 May 2007 | INR | 217 | 230 | 217 | 229.95 | 229.95 | +4.15 (+1.84%) | 19,687 |
| 10 May 2007 | INR | 232 | 233 | 223 | 225.8 | 225.8 | -4.4 (-1.91%) | 31,045 |
| 9 May 2007 | INR | 234.9 | 234.9 | 227.05 | 230.2 | 230.2 | -0.75 (-0.32%) | 29,316 |
| 8 May 2007 | INR | 234 | 234 | 229.3 | 230.95 | 230.95 | +0.95 (+0.41%) | 15,008 |
| 7 May 2007 | INR | 228 | 240 | 224 | 230 | 230 | +3.5 (+1.55%) | 36,105 |
| 4 May 2007 | INR | 225.75 | 227.8 | 223.5 | 226.5 | 226.5 | +1.4 (+0.62%) | 10,520 |
| 3 May 2007 | INR | 238 | 238 | 223 | 225.1 | 225.1 | -8.7 (-3.72%) | 23,319 |
| 30 Apr 2007 | INR | 222 | 235 | 222 | 233.8 | 233.8 | +7.8 (+3.45%) | 44,779 |
| 27 Apr 2007 | INR | 217 | 230 | 217 | 226 | 226 | +5.05 (+2.29%) | 57,112 |
| 26 Apr 2007 | INR | 224.8 | 228 | 219 | 220.95 | 220.95 | +0.45 (+0.20%) | 13,088 |
| 25 Apr 2007 | INR | 219.95 | 220.85 | 218.6 | 220.5 | 220.5 | +0.5 (+0.23%) | 5,798 |
