| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 294 | 294.9 | 291.05 | 293.9 | 29.39 | +6.9 (+2.40%) | 1,085 |
| 13 Jun 2007 | INR | 290.1 | 295 | 287 | 287 | 28.7 | -3.1 (-1.07%) | 3,926 |
| 12 Jun 2007 | INR | 295 | 295 | 287.05 | 290.1 | 29.01 | -9.45 (-3.15%) | 13,356 |
| 11 Jun 2007 | INR | 287.05 | 303 | 287.05 | 299.55 | 29.955 | +3.1 (+1.05%) | 5,162 |
| 8 Jun 2007 | INR | 301.25 | 315 | 295.5 | 296.45 | 29.645 | -14.6 (-4.69%) | 29,242 |
| 7 Jun 2007 | INR | 314.9 | 318.9 | 300 | 311.05 | 31.105 | +0.55 (+0.18%) | 26,098 |
| 6 Jun 2007 | INR | 303.5 | 317.7 | 303 | 310.5 | 31.05 | +7.9 (+2.61%) | 39,351 |
| 5 Jun 2007 | INR | 300.05 | 306.95 | 295.2 | 302.6 | 30.26 | +3.1 (+1.04%) | 13,783 |
| 4 Jun 2007 | INR | 291 | 303.85 | 290 | 299.5 | 29.95 | +12.65 (+4.41%) | 22,281 |
| 31 May 2007 | INR | 295.95 | 295.95 | 285.05 | 286.85 | 28.685 | -3.9 (-1.34%) | 2,625 |
| 30 May 2007 | INR | 290 | 305 | 288 | 290.75 | 29.075 | -4.15 (-1.41%) | 10,592 |
| 29 May 2007 | INR | 290.9 | 297 | 285.05 | 294.9 | 29.49 | +4.75 (+1.64%) | 8,989 |
| 28 May 2007 | INR | 289.5 | 293.65 | 286 | 290.15 | 29.015 | +5.25 (+1.84%) | 11,894 |
| 25 May 2007 | INR | 289 | 296.1 | 282 | 284.9 | 28.49 | -7.1 (-2.43%) | 27,602 |
| 24 May 2007 | INR | 302.8 | 303.4 | 278.4 | 292 | 29.2 | -1.05 (-0.36%) | 29,679 |
| 23 May 2007 | INR | 285.8 | 293.05 | 280 | 293.05 | 29.305 | +13.95 (+5.00%) | 62,786 |
| 22 May 2007 | INR | 279.1 | 279.1 | 267 | 279.1 | 27.91 | +13.25 (+4.98%) | 43,764 |
| 21 May 2007 | INR | 265.85 | 265.85 | 260 | 265.85 | 26.585 | +12.65 (+5.00%) | 20,230 |
| 18 May 2007 | INR | 248.95 | 253.2 | 238 | 253.2 | 25.32 | +12.05 (+5.00%) | 20,168 |
| 17 May 2007 | INR | 228 | 241.15 | 228 | 241.15 | 24.115 | +11.45 (+4.98%) | 9,297 |
| 16 May 2007 | INR | 232 | 236.8 | 227.55 | 229.7 | 22.97 | -6.3 (-2.67%) | 7,018 |
| 15 May 2007 | INR | 237.95 | 238 | 230.1 | 236 | 23.6 | -0.8 (-0.34%) | 3,306 |
| 14 May 2007 | INR | 234 | 236.9 | 232.05 | 236.8 | 23.68 | +6.35 (+2.76%) | 4,995 |
| 11 May 2007 | INR | 230.4 | 238 | 229 | 230.45 | 23.045 | -3.55 (-1.52%) | 5,305 |
| 10 May 2007 | INR | 238.5 | 239.5 | 231.55 | 234 | 23.4 | 0.0 (0.0%) | 2,062 |
| 9 May 2007 | INR | 238.2 | 240 | 232 | 234 | 23.4 | -6.05 (-2.52%) | 5,905 |
| 8 May 2007 | INR | 240 | 243.5 | 237.1 | 240.05 | 24.005 | -0.65 (-0.27%) | 6,989 |
| 7 May 2007 | INR | 239.95 | 243 | 231.2 | 240.7 | 24.07 | +2.7 (+1.13%) | 13,616 |
| 4 May 2007 | INR | 243.2 | 247 | 233.5 | 238 | 23.8 | -4.75 (-1.96%) | 8,129 |
| 3 May 2007 | INR | 239.75 | 244 | 231.65 | 242.75 | 24.275 | +8.5 (+3.63%) | 12,703 |
