| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 224.9 | 226 | 215.2 | 216.75 | 216.75 | -8.5 (-3.77%) | 27,834 |
| 6 Jun 2007 | INR | 236.65 | 243.5 | 222 | 225.25 | 225.25 | -9.7 (-4.13%) | 130,984 |
| 5 Jun 2007 | INR | 225.65 | 239.9 | 224.2 | 234.95 | 234.95 | +11 (+4.91%) | 180,546 |
| 4 Jun 2007 | INR | 228.95 | 231.9 | 221.4 | 223.95 | 223.95 | +13.45 (+6.39%) | 27,392 |
| 31 May 2007 | INR | 214 | 216 | 209.6 | 210.5 | 210.5 | +0.2 (+0.10%) | 6,908 |
| 30 May 2007 | INR | 211 | 220.95 | 209.4 | 210.3 | 210.3 | -3.65 (-1.71%) | 10,981 |
| 29 May 2007 | INR | 218 | 218 | 211 | 213.95 | 213.95 | -2.5 (-1.16%) | 10,851 |
| 28 May 2007 | INR | 222.3 | 222.5 | 215.35 | 216.45 | 216.45 | -1.75 (-0.80%) | 6,764 |
| 25 May 2007 | INR | 220.1 | 226 | 216.1 | 218.2 | 218.2 | -5.25 (-2.35%) | 30,622 |
| 24 May 2007 | INR | 229.7 | 238.7 | 221.5 | 223.45 | 223.45 | -4.5 (-1.97%) | 140,022 |
| 23 May 2007 | INR | 219.55 | 236.9 | 217 | 227.95 | 227.95 | +11.8 (+5.46%) | 150,913 |
| 22 May 2007 | INR | 229.25 | 229.25 | 215.15 | 216.15 | 216.15 | -11.95 (-5.24%) | 28,848 |
| 21 May 2007 | INR | 216 | 245 | 216 | 228.1 | 228.1 | +9.9 (+4.54%) | 540,535 |
| 18 May 2007 | INR | 218 | 226 | 217 | 218.2 | 218.2 | -1.05 (-0.48%) | 7,056 |
| 17 May 2007 | INR | 218.8 | 228 | 212.55 | 219.25 | 219.25 | +1.8 (+0.83%) | 108,365 |
| 16 May 2007 | INR | 210 | 220.8 | 210 | 217.45 | 217.45 | +9.75 (+4.69%) | 39,073 |
| 15 May 2007 | INR | 200.2 | 217 | 200.05 | 207.7 | 207.7 | +5.05 (+2.49%) | 17,833 |
| 14 May 2007 | INR | 206 | 207 | 202.2 | 202.65 | 202.65 | +0.8 (+0.40%) | 4,615 |
| 11 May 2007 | INR | 203.2 | 208 | 200.5 | 201.85 | 201.85 | -12.15 (-5.68%) | 2,408 |
| 10 May 2007 | INR | 206.4 | 214 | 204.25 | 214 | 214 | +11.55 (+5.71%) | 3,978 |
| 9 May 2007 | INR | 207.1 | 208 | 202.15 | 202.45 | 202.45 | -4.15 (-2.01%) | 2,180 |
| 8 May 2007 | INR | 211.6 | 214.95 | 206 | 206.6 | 206.6 | -2.55 (-1.22%) | 5,652 |
| 7 May 2007 | INR | 210 | 219 | 208 | 209.15 | 209.15 | +4 (+1.95%) | 449,217 |
| 4 May 2007 | INR | 202 | 213.7 | 202 | 205.15 | 205.15 | +0.7 (+0.34%) | 10,246 |
| 3 May 2007 | INR | 203.45 | 204.45 | 202 | 204.45 | 204.45 | +0.45 (+0.22%) | 3,145 |
| 30 Apr 2007 | INR | 202 | 205 | 202 | 204 | 204 | +1.5 (+0.74%) | 2,550 |
| 27 Apr 2007 | INR | 203 | 203 | 201.95 | 202.5 | 202.5 | -0.5 (-0.25%) | 4,978 |
| 26 Apr 2007 | INR | 205 | 205.95 | 201 | 203 | 203 | -0.05 (-0.02%) | 3,106 |
| 25 Apr 2007 | INR | 206 | 206 | 202.05 | 203.05 | 203.05 | -3 (-1.46%) | 3,210 |
| 24 Apr 2007 | INR | 200 | 209.9 | 200 | 206.05 | 206.05 | +2.45 (+1.20%) | 5,768 |
