| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 257 | 267.45 | 245.1 | 255.2 | 255.2 | +4.35 (+1.73%) | 23,752 |
| 6 Jun 2007 | INR | 244 | 256 | 232.05 | 250.85 | 250.85 | +17.15 (+7.34%) | 29,634 |
| 5 Jun 2007 | INR | 223.5 | 245 | 221.15 | 233.7 | 233.7 | +9.85 (+4.40%) | 16,532 |
| 4 Jun 2007 | INR | 222 | 226 | 218.1 | 223.85 | 223.85 | +5.25 (+2.40%) | 4,931 |
| 31 May 2007 | INR | 222 | 223 | 215.1 | 218.6 | 218.6 | -0.35 (-0.16%) | 1,582 |
| 30 May 2007 | INR | 212 | 231 | 212 | 218.95 | 218.95 | +5.05 (+2.36%) | 7,890 |
| 29 May 2007 | INR | 215 | 216 | 212 | 213.9 | 213.9 | +0.65 (+0.30%) | 2,552 |
| 28 May 2007 | INR | 216.05 | 220 | 210.3 | 213.25 | 213.25 | -3.05 (-1.41%) | 6,624 |
| 25 May 2007 | INR | 212 | 222 | 212 | 216.3 | 216.3 | -4.15 (-1.88%) | 1,571 |
| 24 May 2007 | INR | 229 | 230 | 220 | 220.45 | 220.45 | -9.55 (-4.15%) | 3,148 |
| 23 May 2007 | INR | 228 | 233.9 | 227.6 | 230 | 230 | +5 (+2.22%) | 7,987 |
| 22 May 2007 | INR | 218 | 227 | 217 | 225 | 225 | +7.75 (+3.57%) | 3,190 |
| 21 May 2007 | INR | 216.75 | 222.9 | 214 | 217.25 | 217.25 | +0.25 (+0.12%) | 3,326 |
| 18 May 2007 | INR | 224.75 | 224.75 | 217 | 217 | 217 | -4.2 (-1.90%) | 3,049 |
| 17 May 2007 | INR | 220.35 | 224.75 | 220 | 221.2 | 221.2 | +0.85 (+0.39%) | 1,661 |
| 16 May 2007 | INR | 222 | 223 | 218 | 220.35 | 220.35 | +1.85 (+0.85%) | 4,882 |
| 15 May 2007 | INR | 218.3 | 223 | 217.3 | 218.5 | 218.5 | -1.6 (-0.73%) | 1,200 |
| 14 May 2007 | INR | 235 | 235 | 210 | 220.1 | 220.1 | +2.1 (+0.96%) | 1,020 |
| 11 May 2007 | INR | 222 | 222 | 215 | 218 | 218 | -4 (-1.80%) | 2,359 |
| 10 May 2007 | INR | 217 | 229.75 | 217 | 222 | 222 | +2 (+0.91%) | 3,630 |
| 9 May 2007 | INR | 222 | 222.9 | 220 | 220 | 220 | -2.15 (-0.97%) | 853 |
| 8 May 2007 | INR | 228.6 | 228.6 | 214 | 222.15 | 222.15 | -0.1 (-0.04%) | 2,767 |
| 7 May 2007 | INR | 221 | 225 | 221 | 222.25 | 222.25 | -1.15 (-0.51%) | 1,130 |
| 4 May 2007 | INR | 228.25 | 229.55 | 221.1 | 223.4 | 223.4 | -7.05 (-3.06%) | 2,246 |
| 3 May 2007 | INR | 231 | 238.35 | 230.45 | 230.45 | 230.45 | -0.55 (-0.24%) | 2,308 |
| 30 Apr 2007 | INR | 224 | 235.9 | 222.05 | 231 | 231 | +3.05 (+1.34%) | 1,096 |
| 27 Apr 2007 | INR | 225.1 | 233 | 225.1 | 227.95 | 227.95 | -1.05 (-0.46%) | 1,872 |
| 26 Apr 2007 | INR | 225 | 232.6 | 225 | 229 | 229 | -2.5 (-1.08%) | 2,044 |
| 25 Apr 2007 | INR | 230.65 | 237.45 | 230.65 | 231.5 | 231.5 | -4.85 (-2.05%) | 2,239 |
| 24 Apr 2007 | INR | 255 | 255 | 233 | 236.35 | 236.35 | -5.5 (-2.27%) | 5,170 |
