| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | INR | 265.5 | 265.5 | 253.4 | 254.55 | 254.55 | -10.5 (-3.96%) | 209,090 |
| 15 Jun 2007 | INR | 272.9 | 272.9 | 262.25 | 265.05 | 265.05 | -4.05 (-1.51%) | 79,130 |
| 14 Jun 2007 | INR | 275 | 276.85 | 265 | 269.1 | 269.1 | -5.9 (-2.15%) | 281,060 |
| 13 Jun 2007 | INR | 272.65 | 277.95 | 272.65 | 275 | 275 | -0.6 (-0.22%) | 90,520 |
| 12 Jun 2007 | INR | 275 | 279.8 | 275 | 275.6 | 275.6 | +1.6 (+0.58%) | 250,260 |
| 11 Jun 2007 | INR | 270 | 275.5 | 265.05 | 274 | 274 | +6.7 (+2.51%) | 262,990 |
| 8 Jun 2007 | INR | 268 | 275 | 266.05 | 267.3 | 267.3 | -3.6 (-1.33%) | 707,330 |
| 7 Jun 2007 | INR | 270 | 278 | 269.95 | 270.9 | 270.9 | -1.65 (-0.61%) | 356,490 |
| 6 Jun 2007 | INR | 277.9 | 284.4 | 270 | 272.55 | 272.55 | -6.65 (-2.38%) | 1,107,600 |
| 5 Jun 2007 | INR | 265.05 | 280.7 | 264.5 | 279.2 | 279.2 | +13.9 (+5.24%) | 951,320 |
| 4 Jun 2007 | INR | 270 | 274.7 | 265.3 | 265.3 | 265.3 | +14.95 (+5.97%) | 664,190 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 250.35 | 250.35 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 250.55 | 255 | 249.2 | 250.35 | 250.35 | +0.5 (+0.20%) | 86,950 |
| 30 May 2007 | INR | 255.6 | 261 | 249.1 | 249.85 | 249.85 | -12.15 (-4.64%) | 83,750 |
| 29 May 2007 | INR | 255.7 | 262.5 | 253.5 | 262 | 262 | +8.45 (+3.33%) | 193,670 |
| 28 May 2007 | INR | 247.1 | 255 | 247.1 | 253.55 | 253.55 | +6.75 (+2.74%) | 142,290 |
| 25 May 2007 | INR | 243.75 | 250 | 243.75 | 246.8 | 246.8 | +1.8 (+0.73%) | 175,770 |
| 24 May 2007 | INR | 246.25 | 249.5 | 243 | 245 | 245 | -3.25 (-1.31%) | 70,590 |
| 23 May 2007 | INR | 253.6 | 253.95 | 247.5 | 248.25 | 248.25 | -3.7 (-1.47%) | 126,310 |
| 22 May 2007 | INR | 250 | 253.55 | 245.15 | 251.95 | 251.95 | +2.8 (+1.12%) | 139,150 |
| 21 May 2007 | INR | 242.1 | 250.9 | 240 | 249.15 | 249.15 | +9.25 (+3.86%) | 202,880 |
| 18 May 2007 | INR | 238 | 244.45 | 236.55 | 239.9 | 239.9 | +1.85 (+0.78%) | 46,970 |
| 17 May 2007 | INR | 244.1 | 247 | 238.05 | 238.05 | 238.05 | -3.45 (-1.43%) | 351,780 |
| 16 May 2007 | INR | 248.9 | 249.3 | 240 | 241.5 | 241.5 | -2.05 (-0.84%) | 293,930 |
| 15 May 2007 | INR | 252.4 | 252.4 | 240 | 243.55 | 243.55 | -3.65 (-1.48%) | 110,800 |
| 14 May 2007 | INR | 252.95 | 254.7 | 246.15 | 247.2 | 247.2 | +1.15 (+0.47%) | 259,960 |
| 11 May 2007 | INR | 249.95 | 253.95 | 243 | 246.05 | 246.05 | -5.45 (-2.17%) | 307,790 |
| 10 May 2007 | INR | 250 | 259 | 249 | 251.5 | 251.5 | +4 (+1.62%) | 336,040 |
| 9 May 2007 | INR | 260 | 260 | 245.95 | 247.5 | 247.5 | -11.35 (-4.38%) | 248,560 |
| 8 May 2007 | INR | 262.9 | 264.8 | 256.05 | 258.85 | 258.85 | -2.15 (-0.82%) | 305,990 |
