| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 242.1 | 250 | 242.1 | 245 | 122.5 | -2.65 (-1.07%) | 9,885 |
| 6 Jun 2007 | INR | 252.8 | 255.1 | 238.15 | 247.65 | 123.825 | -2.6 (-1.04%) | 24,600 |
| 5 Jun 2007 | INR | 254 | 256 | 248.75 | 250.25 | 125.125 | -5.55 (-2.17%) | 9,894 |
| 4 Jun 2007 | INR | 254 | 262 | 254 | 255.8 | 127.9 | -5.8 (-2.22%) | 72,655 |
| 31 May 2007 | INR | 258.75 | 270 | 255.2 | 261.6 | 130.8 | +8.4 (+3.32%) | 170,901 |
| 30 May 2007 | INR | 240 | 257 | 236.1 | 253.2 | 126.6 | +12 (+4.98%) | 231,255 |
| 29 May 2007 | INR | 246.8 | 249 | 239 | 241.2 | 120.6 | -5.1 (-2.07%) | 47,838 |
| 28 May 2007 | INR | 262 | 264.9 | 243.95 | 246.3 | 123.15 | -6.35 (-2.51%) | 317,363 |
| 25 May 2007 | INR | 208 | 252.65 | 206 | 252.65 | 126.325 | +42.1 (+20.00%) | 259,473 |
| 24 May 2007 | INR | 206.65 | 213.7 | 201.1 | 210.55 | 105.275 | +8.85 (+4.39%) | 93,877 |
| 23 May 2007 | INR | 200 | 213 | 199 | 201.7 | 100.85 | +5.9 (+3.01%) | 106,006 |
| 22 May 2007 | INR | 199.5 | 199.5 | 195.05 | 195.8 | 97.9 | -2.05 (-1.04%) | 16,107 |
| 21 May 2007 | INR | 198.9 | 201 | 196 | 197.85 | 98.925 | +2.8 (+1.44%) | 10,903 |
| 18 May 2007 | INR | 197.25 | 198 | 195 | 195.05 | 97.525 | -1.2 (-0.61%) | 7,087 |
| 17 May 2007 | INR | 196.95 | 197.6 | 195.1 | 196.25 | 98.125 | -0.05 (-0.03%) | 5,416 |
| 16 May 2007 | INR | 199 | 199 | 193.8 | 196.3 | 98.15 | -2.1 (-1.06%) | 5,273 |
| 15 May 2007 | INR | 194.95 | 199 | 193.05 | 198.4 | 99.2 | +4.45 (+2.29%) | 5,159 |
| 14 May 2007 | INR | 200 | 201 | 193 | 193.95 | 96.975 | +1.6 (+0.83%) | 6,140 |
| 11 May 2007 | INR | 195.9 | 195.95 | 191.5 | 192.35 | 96.175 | -2.65 (-1.36%) | 2,224 |
| 10 May 2007 | INR | 195.85 | 196 | 195 | 195 | 97.5 | -0.95 (-0.48%) | 3,462 |
| 9 May 2007 | INR | 193.9 | 195.95 | 190 | 195.95 | 97.975 | +3.85 (+2.00%) | 4,261 |
| 8 May 2007 | INR | 196.95 | 196.95 | 191 | 192.1 | 96.05 | -3.75 (-1.91%) | 6,769 |
| 7 May 2007 | INR | 197.85 | 197.9 | 195 | 195.85 | 97.925 | +0.95 (+0.49%) | 4,582 |
| 4 May 2007 | INR | 195.5 | 197.85 | 194 | 194.9 | 97.45 | -0.75 (-0.38%) | 2,867 |
| 3 May 2007 | INR | 195.25 | 198 | 195 | 195.65 | 97.825 | +0.6 (+0.31%) | 5,916 |
| 30 Apr 2007 | INR | 196 | 196 | 194 | 195.05 | 97.525 | -0.05 (-0.03%) | 3,370 |
| 27 Apr 2007 | INR | 198.05 | 199 | 195.1 | 195.1 | 97.55 | -2.35 (-1.19%) | 4,569 |
| 26 Apr 2007 | INR | 203 | 203 | 196 | 197.45 | 98.725 | -2.4 (-1.20%) | 9,000 |
| 25 Apr 2007 | INR | 194.3 | 200.8 | 194.3 | 199.85 | 99.925 | +4.3 (+2.20%) | 8,150 |
| 24 Apr 2007 | INR | 196.6 | 198 | 195 | 195.55 | 97.775 | -1.15 (-0.58%) | 5,052 |
