| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 232 | 235.95 | 228 | 234.35 | 234.35 | -1.05 (-0.45%) | 76,352 |
| 7 Jun 2007 | INR | 233.1 | 238.6 | 233.1 | 235.4 | 235.4 | -0.6 (-0.25%) | 86,348 |
| 6 Jun 2007 | INR | 239 | 239.9 | 234 | 236 | 236 | -2.9 (-1.21%) | 76,217 |
| 5 Jun 2007 | INR | 235.1 | 239.9 | 233.1 | 238.9 | 238.9 | +1.9 (+0.80%) | 126,436 |
| 4 Jun 2007 | INR | 240.8 | 240.8 | 234.4 | 237 | 237 | +1.55 (+0.66%) | 76,711 |
| 31 May 2007 | INR | 219.5 | 237.85 | 219 | 235.45 | 235.45 | +19.2 (+8.88%) | 349,491 |
| 30 May 2007 | INR | 191.05 | 219.35 | 191.05 | 216.25 | 216.25 | +4 (+1.88%) | 884,082 |
| 29 May 2007 | INR | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | -23.55 (-9.99%) | 84,719 |
| 28 May 2007 | INR | 241 | 242.8 | 232.8 | 235.8 | 235.8 | -1.6 (-0.67%) | 121,539 |
| 25 May 2007 | INR | 231 | 239.25 | 231 | 237.4 | 237.4 | +1.45 (+0.61%) | 108,170 |
| 24 May 2007 | INR | 240 | 245 | 232 | 235.95 | 235.95 | -6.95 (-2.86%) | 107,832 |
| 23 May 2007 | INR | 243.9 | 247.7 | 239.15 | 242.9 | 242.9 | +2.4 (+1.00%) | 182,855 |
| 22 May 2007 | INR | 238.7 | 247.9 | 228.25 | 240.5 | 240.5 | +4.65 (+1.97%) | 505,135 |
| 21 May 2007 | INR | 251.7 | 252.3 | 234 | 235.85 | 235.85 | -14 (-5.60%) | 390,540 |
| 18 May 2007 | INR | 235 | 252.95 | 233 | 249.85 | 249.85 | +17.15 (+7.37%) | 1,050,122 |
| 17 May 2007 | INR | 240 | 240 | 231 | 232.7 | 232.7 | +3.05 (+1.33%) | 123,773 |
| 16 May 2007 | INR | 233 | 233 | 228 | 229.65 | 229.65 | +1.55 (+0.68%) | 86,216 |
| 15 May 2007 | INR | 224 | 229 | 223.55 | 228.1 | 228.1 | +4.1 (+1.83%) | 60,542 |
| 14 May 2007 | INR | 224.5 | 226.25 | 220 | 224 | 224 | +4.15 (+1.89%) | 52,923 |
| 11 May 2007 | INR | 218.5 | 220.85 | 217 | 219.85 | 219.85 | -1.2 (-0.54%) | 112,540 |
| 10 May 2007 | INR | 221 | 225 | 220 | 221.05 | 221.05 | -0.9 (-0.41%) | 81,163 |
| 9 May 2007 | INR | 219 | 223 | 218.55 | 221.95 | 221.95 | +1.45 (+0.66%) | 58,002 |
| 8 May 2007 | INR | 221.95 | 223.9 | 219 | 220.5 | 220.5 | -1.65 (-0.74%) | 56,373 |
| 7 May 2007 | INR | 223.65 | 223.95 | 220 | 222.15 | 222.15 | +0.85 (+0.38%) | 57,408 |
| 4 May 2007 | INR | 224 | 224 | 219.05 | 221.3 | 221.3 | -1.45 (-0.65%) | 124,601 |
| 3 May 2007 | INR | 226 | 227 | 220 | 222.75 | 222.75 | -0.05 (-0.02%) | 152,545 |
| 30 Apr 2007 | INR | 218 | 223.5 | 218 | 222.8 | 222.8 | +2.85 (+1.30%) | 78,023 |
| 27 Apr 2007 | INR | 228.1 | 228.15 | 218 | 219.95 | 219.95 | -6.95 (-3.06%) | 241,478 |
| 26 Apr 2007 | INR | 229.7 | 233 | 225.5 | 226.9 | 226.9 | +0.8 (+0.35%) | 487,502 |
| 25 Apr 2007 | INR | 221 | 227 | 221 | 226.1 | 226.1 | +3.55 (+1.60%) | 333,880 |
