| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | INR | 153.5 | 153.5 | 150 | 150 | 30 | 0.0 (0.0%) | 2,043 |
| 12 Jun 2007 | INR | 146.65 | 153 | 146.65 | 150 | 30 | -1.5 (-0.99%) | 4,249 |
| 11 Jun 2007 | INR | 155 | 155 | 149.5 | 151.5 | 30.3 | -2.5 (-1.62%) | 11,917 |
| 8 Jun 2007 | INR | 148.5 | 155 | 148.4 | 154 | 30.8 | +3 (+1.99%) | 6,940 |
| 7 Jun 2007 | INR | 147 | 153.8 | 147 | 151 | 30.2 | +1.75 (+1.17%) | 4,257 |
| 6 Jun 2007 | INR | 154 | 154 | 145.95 | 149.25 | 29.85 | -4.35 (-2.83%) | 4,268 |
| 5 Jun 2007 | INR | 155.7 | 155.7 | 143.1 | 153.6 | 30.72 | +5.3 (+3.57%) | 36,788 |
| 4 Jun 2007 | INR | 148.3 | 148.3 | 148.3 | 148.3 | 29.66 | +13.4 (+9.93%) | 7,548 |
| 31 May 2007 | INR | 129.85 | 134.9 | 129.8 | 134.9 | 26.98 | +6.4 (+4.98%) | 10,014 |
| 30 May 2007 | INR | 128 | 131 | 126.1 | 128.5 | 25.7 | +1 (+0.78%) | 9,272 |
| 29 May 2007 | INR | 124.45 | 127.5 | 122 | 127.5 | 25.5 | +6.4 (+5.28%) | 8,752 |
| 28 May 2007 | INR | 121.05 | 124.5 | 121 | 121.1 | 24.22 | -1.1 (-0.90%) | 20,961 |
| 25 May 2007 | INR | 123 | 123 | 121 | 122.2 | 24.44 | -1.5 (-1.21%) | 5,723 |
| 24 May 2007 | INR | 121 | 125 | 121 | 123.7 | 24.74 | +2.95 (+2.44%) | 5,093 |
| 23 May 2007 | INR | 120.1 | 122.5 | 120.1 | 120.75 | 24.15 | +0.4 (+0.33%) | 4,255 |
| 22 May 2007 | INR | 120.05 | 121.6 | 120 | 120.35 | 24.07 | -0.15 (-0.12%) | 5,613 |
| 21 May 2007 | INR | 123 | 123.25 | 120.5 | 120.5 | 24.1 | +0.15 (+0.12%) | 3,247 |
| 18 May 2007 | INR | 123.85 | 125 | 118.05 | 120.35 | 24.07 | -1.35 (-1.11%) | 7,254 |
| 17 May 2007 | INR | 121.9 | 123.6 | 120.05 | 121.7 | 24.34 | +3.7 (+3.14%) | 7,400 |
| 16 May 2007 | INR | 117.4 | 119.85 | 117.4 | 118 | 23.6 | +1 (+0.85%) | 3,344 |
| 15 May 2007 | INR | 121.35 | 121.35 | 116.5 | 117 | 23.4 | -1.55 (-1.31%) | 2,845 |
| 14 May 2007 | INR | 118.3 | 120 | 118 | 118.55 | 23.71 | +1.5 (+1.28%) | 2,511 |
| 11 May 2007 | INR | 117 | 119 | 115.5 | 117.05 | 23.41 | -0.35 (-0.30%) | 3,704 |
| 10 May 2007 | INR | 118.5 | 118.7 | 116.1 | 117.4 | 23.48 | +0.3 (+0.26%) | 1,578 |
| 9 May 2007 | INR | 121.8 | 121.8 | 113.5 | 117.1 | 23.42 | +0.2 (+0.17%) | 2,033 |
| 8 May 2007 | INR | 118.95 | 120 | 116.9 | 116.9 | 23.38 | -1.3 (-1.10%) | 2,244 |
| 7 May 2007 | INR | 121.45 | 121.75 | 118.2 | 118.2 | 23.64 | -6.2 (-4.98%) | 2,692 |
| 4 May 2007 | INR | 122.4 | 125 | 122.25 | 124.4 | 24.88 | +0.25 (+0.20%) | 6,098 |
| 3 May 2007 | INR | 125.5 | 125.5 | 122.5 | 124.15 | 24.83 | -0.8 (-0.64%) | 4,937 |
| 30 Apr 2007 | INR | 125 | 128 | 120.1 | 124.95 | 24.99 | +0.45 (+0.36%) | 5,306 |
