| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 206.85 | 211.9 | 204.5 | 209.9 | 209.9 | +4.35 (+2.12%) | 133,270 |
| 4 Jun 2007 | INR | 214 | 214.45 | 204.1 | 205.55 | 205.55 | -2.4 (-1.15%) | 124,273 |
| 31 May 2007 | INR | 206.55 | 211 | 204.8 | 207.95 | 207.95 | +2.25 (+1.09%) | 128,441 |
| 30 May 2007 | INR | 211.7 | 211.95 | 204.75 | 205.7 | 205.7 | -5.05 (-2.40%) | 129,461 |
| 29 May 2007 | INR | 213.5 | 215.4 | 210.05 | 210.75 | 210.75 | -1.4 (-0.66%) | 109,750 |
| 28 May 2007 | INR | 214.4 | 219.4 | 211 | 212.15 | 212.15 | 0.0 (0.0%) | 139,417 |
| 25 May 2007 | INR | 211.1 | 214 | 205.1 | 212.15 | 212.15 | +1.6 (+0.76%) | 205,913 |
| 24 May 2007 | INR | 208 | 214.9 | 208 | 210.55 | 210.55 | +3.75 (+1.81%) | 402,397 |
| 23 May 2007 | INR | 213 | 217.85 | 204.3 | 206.8 | 206.8 | -6.45 (-3.02%) | 285,275 |
| 22 May 2007 | INR | 220 | 220.85 | 211 | 213.25 | 213.25 | -5.85 (-2.67%) | 290,180 |
| 21 May 2007 | INR | 206 | 222.3 | 206 | 219.1 | 219.1 | +14.5 (+7.09%) | 919,769 |
| 18 May 2007 | INR | 210.6 | 212.75 | 203.5 | 204.6 | 204.6 | -6 (-2.85%) | 508,380 |
| 17 May 2007 | INR | 190 | 213.4 | 189 | 210.6 | 210.6 | +22.6 (+12.02%) | 1,070,383 |
| 16 May 2007 | INR | 191 | 195.45 | 186.3 | 188 | 188 | -2.95 (-1.54%) | 226,892 |
| 15 May 2007 | INR | 195 | 195.8 | 190.15 | 190.95 | 190.95 | -3.1 (-1.60%) | 84,073 |
| 14 May 2007 | INR | 198.5 | 199.4 | 193.1 | 194.05 | 194.05 | -0.6 (-0.31%) | 315,276 |
| 11 May 2007 | INR | 182.9 | 195.5 | 178.5 | 194.65 | 194.65 | +11.95 (+6.54%) | 464,892 |
| 10 May 2007 | INR | 180.4 | 187.9 | 179.9 | 182.7 | 182.7 | +6.2 (+3.51%) | 156,418 |
| 9 May 2007 | INR | 179.85 | 179.85 | 175.35 | 176.5 | 176.5 | -2.2 (-1.23%) | 56,599 |
| 8 May 2007 | INR | 183.9 | 184 | 178 | 178.7 | 178.7 | -3.65 (-2.00%) | 66,659 |
| 7 May 2007 | INR | 186.6 | 187 | 182 | 182.35 | 182.35 | -1.85 (-1.00%) | 69,337 |
| 4 May 2007 | INR | 188.05 | 189.75 | 183.25 | 184.2 | 184.2 | -1.9 (-1.02%) | 114,166 |
| 3 May 2007 | INR | 190.95 | 194.5 | 185.25 | 186.1 | 186.1 | -2.45 (-1.30%) | 158,782 |
| 30 Apr 2007 | INR | 189.4 | 192.85 | 186.7 | 188.55 | 188.55 | -0.25 (-0.13%) | 75,435 |
| 27 Apr 2007 | INR | 193.4 | 194.65 | 188 | 188.8 | 188.8 | -3.75 (-1.95%) | 89,319 |
| 26 Apr 2007 | INR | 195 | 196.4 | 191.55 | 192.55 | 192.55 | -1.25 (-0.64%) | 228,332 |
| 25 Apr 2007 | INR | 197.4 | 200 | 193 | 193.8 | 193.8 | -3.15 (-1.60%) | 120,031 |
| 24 Apr 2007 | INR | 198.8 | 199.9 | 195.5 | 196.95 | 196.95 | -0.45 (-0.23%) | 105,385 |
| 23 Apr 2007 | INR | 201.1 | 203.7 | 196.25 | 197.4 | 197.4 | -1.85 (-0.93%) | 132,857 |
| 20 Apr 2007 | INR | 200.1 | 204.55 | 197.55 | 199.25 | 199.25 | -0.3 (-0.15%) | 143,898 |
