| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | INR | 405 | 405 | 364 | 383 | 191.5 | -15.1 (-3.79%) | 700 |
| 28 Jun 2007 | INR | 409.9 | 409.9 | 398.1 | 398.1 | 199.05 | +6.7 (+1.71%) | 150 |
| 27 Jun 2007 | INR | 400 | 400 | 391.4 | 391.4 | 195.7 | +8.9 (+2.33%) | 46 |
| 26 Jun 2007 | INR | 380.15 | 394 | 380.1 | 382.5 | 191.25 | -16.5 (-4.14%) | 206 |
| 25 Jun 2007 | INR | 395.5 | 410 | 395.5 | 399 | 199.5 | -4.5 (-1.12%) | 93 |
| 22 Jun 2007 | INR | 399 | 405 | 392 | 403.5 | 201.75 | -0.4 (-0.10%) | 300 |
| 21 Jun 2007 | INR | 375 | 405 | 375 | 403.9 | 201.95 | +33.9 (+9.16%) | 834 |
| 20 Jun 2007 | INR | 374 | 378 | 370 | 370 | 185 | -4.95 (-1.32%) | 115 |
| 19 Jun 2007 | INR | 361 | 379 | 361 | 374.95 | 187.475 | +4.95 (+1.34%) | 20 |
| 18 Jun 2007 | INR | 380 | 380 | 370 | 370 | 185 | -9 (-2.37%) | 400 |
| 15 Jun 2007 | INR | 377 | 385 | 377 | 379 | 189.5 | -15.95 (-4.04%) | 180 |
| 14 Jun 2007 | INR | 361 | 394.95 | 351.9 | 394.95 | 197.475 | +14.95 (+3.93%) | 719 |
| 13 Jun 2007 | INR | 380 | 380 | 380 | 380 | 190 | -6 (-1.55%) | 35 |
| 11 Jun 2007 | INR | 415 | 415 | 385 | 386 | 193 | -4 (-1.03%) | 370 |
| 8 Jun 2007 | INR | 407.95 | 408 | 387 | 390 | 195 | 0.0 (0.0%) | 435 |
| 7 Jun 2007 | INR | 395 | 399 | 390 | 390 | 195 | -6 (-1.52%) | 85 |
| 6 Jun 2007 | INR | 403.4 | 403.4 | 396 | 396 | 198 | -6 (-1.49%) | 335 |
| 5 Jun 2007 | INR | 402 | 402 | 402 | 402 | 201 | -9.9 (-2.40%) | 197 |
| 4 Jun 2007 | INR | 400 | 418.5 | 399.4 | 411.9 | 205.95 | -1.5 (-0.36%) | 582 |
| 31 May 2007 | INR | 452 | 474.85 | 411 | 413.4 | 206.7 | -21.6 (-4.97%) | 1,490 |
| 30 May 2007 | INR | 475 | 499.85 | 422.6 | 435 | 217.5 | -24.3 (-5.29%) | 2,581 |
| 29 May 2007 | INR | 415.2 | 459.3 | 415 | 459.3 | 229.65 | +36.5 (+8.63%) | 527 |
| 28 May 2007 | INR | 425 | 425 | 410.05 | 422.8 | 211.4 | +11.75 (+2.86%) | 96 |
| 25 May 2007 | INR | 420 | 430 | 411 | 411.05 | 205.525 | +9.55 (+2.38%) | 174 |
| 23 May 2007 | INR | 401.5 | 401.5 | 401.5 | 401.5 | 200.75 | -32.4 (-7.47%) | 50 |
| 22 May 2007 | INR | 433.9 | 433.9 | 433.9 | 433.9 | 216.95 | +17.2 (+4.13%) | 1 |
| 21 May 2007 | INR | 445 | 445 | 415.05 | 416.7 | 208.35 | -23.3 (-5.30%) | 110 |
| 18 May 2007 | INR | 425 | 440 | 421 | 440 | 220 | +18.6 (+4.41%) | 118 |
| 17 May 2007 | INR | 433 | 433 | 421.4 | 421.4 | 210.7 | -11.6 (-2.68%) | 136 |
| 16 May 2007 | INR | 426 | 469 | 426 | 433 | 216.5 | -11 (-2.48%) | 1,030 |
