| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 206 | 208.9 | 206 | 207 | 103.5 | -0.45 (-0.22%) | 8,660 |
| 6 Jun 2007 | INR | 209.95 | 211.8 | 205 | 207.45 | 103.725 | -1.55 (-0.74%) | 16,936 |
| 5 Jun 2007 | INR | 205.1 | 209 | 205.1 | 209 | 104.5 | +1 (+0.48%) | 8,290 |
| 4 Jun 2007 | INR | 207.05 | 213 | 207.05 | 208 | 104 | +1.2 (+0.58%) | 17,630 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 206.8 | 103.4 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 215 | 215 | 204.65 | 206.8 | 103.4 | -3.75 (-1.78%) | 11,242 |
| 30 May 2007 | INR | 215.05 | 218.9 | 210 | 210.55 | 105.275 | -4.7 (-2.18%) | 18,952 |
| 29 May 2007 | INR | 220.6 | 224.75 | 213 | 215.25 | 107.625 | -1.3 (-0.60%) | 57,076 |
| 28 May 2007 | INR | 209.2 | 227.4 | 209.2 | 216.55 | 108.275 | +8.2 (+3.94%) | 114,756 |
| 25 May 2007 | INR | 208 | 209.85 | 205.05 | 208.35 | 104.175 | +4.8 (+2.36%) | 27,816 |
| 24 May 2007 | INR | 205.5 | 206.9 | 203.55 | 203.55 | 101.775 | -1.1 (-0.54%) | 67,304 |
| 23 May 2007 | INR | 205.75 | 208 | 204.5 | 204.65 | 102.325 | -0.35 (-0.17%) | 10,190 |
| 22 May 2007 | INR | 207 | 207.45 | 204.5 | 205 | 102.5 | +0.5 (+0.24%) | 19,154 |
| 21 May 2007 | INR | 205.05 | 209 | 204.5 | 204.5 | 102.25 | -0.85 (-0.41%) | 21,078 |
| 18 May 2007 | INR | 206 | 208.9 | 204.5 | 205.35 | 102.675 | -2.45 (-1.18%) | 13,590 |
| 17 May 2007 | INR | 204.35 | 214 | 203.25 | 207.8 | 103.9 | +5.6 (+2.77%) | 37,962 |
| 16 May 2007 | INR | 204.95 | 204.95 | 202 | 202.2 | 101.1 | +0.2 (+0.10%) | 14,776 |
| 15 May 2007 | INR | 204.45 | 204.5 | 202 | 202 | 101 | -2.95 (-1.44%) | 10,188 |
| 14 May 2007 | INR | 204.45 | 207 | 202.25 | 204.95 | 102.475 | +2.9 (+1.44%) | 20,542 |
| 11 May 2007 | INR | 202 | 203.85 | 202 | 202.05 | 101.025 | -0.5 (-0.25%) | 13,364 |
| 10 May 2007 | INR | 220 | 220 | 202 | 202.55 | 101.275 | +0.5 (+0.25%) | 118,068 |
| 9 May 2007 | INR | 206.95 | 207.85 | 202 | 202.05 | 101.025 | +0.05 (+0.02%) | 83,378 |
| 8 May 2007 | INR | 204 | 207.7 | 202 | 202 | 101 | +0.05 (+0.02%) | 83,956 |
| 7 May 2007 | INR | 201 | 203.4 | 200 | 201.95 | 100.975 | +1.95 (+0.98%) | 26,078 |
| 4 May 2007 | INR | 202 | 203 | 199 | 200 | 100 | 0.0 (0.0%) | 32,098 |
| 3 May 2007 | INR | 205.15 | 206.65 | 199.5 | 200 | 100 | -3.1 (-1.53%) | 45,868 |
| 2 May 2007 | INR | 0 | 0 | 0 | 203.1 | 101.55 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 203.1 | 101.55 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 200 | 205 | 197.2 | 203.1 | 101.55 | +2.95 (+1.47%) | 22,574 |
| 27 Apr 2007 | INR | 207.9 | 207.9 | 200 | 200.15 | 100.075 | -3.3 (-1.62%) | 84,904 |
