| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 221.3 | 230 | 221.2 | 225 | 225 | -2.25 (-0.99%) | 4,891 |
| 6 Jun 2007 | INR | 232 | 237.5 | 222.25 | 227.25 | 227.25 | -3 (-1.30%) | 13,056 |
| 5 Jun 2007 | INR | 219.4 | 238 | 219.25 | 230.25 | 230.25 | +0.25 (+0.11%) | 7,982 |
| 4 Jun 2007 | INR | 245 | 245 | 228.6 | 230 | 230 | -10 (-4.17%) | 15,043 |
| 31 May 2007 | INR | 237 | 240.6 | 219 | 240 | 240 | +10.85 (+4.73%) | 81,543 |
| 30 May 2007 | INR | 229 | 229.15 | 229 | 229.15 | 229.15 | +10.9 (+4.99%) | 50,047 |
| 29 May 2007 | INR | 212.15 | 218.25 | 212.15 | 218.25 | 218.25 | +7.75 (+3.68%) | 27,687 |
| 28 May 2007 | INR | 200 | 210.5 | 197.15 | 210.5 | 210.5 | +12.5 (+6.31%) | 17,022 |
| 25 May 2007 | INR | 190.05 | 206 | 190.05 | 198 | 198 | +3 (+1.54%) | 6,136 |
| 24 May 2007 | INR | 196.95 | 197.2 | 193 | 195 | 195 | -1 (-0.51%) | 5,860 |
| 23 May 2007 | INR | 204.5 | 209 | 196 | 196 | 196 | -6.75 (-3.33%) | 5,299 |
| 22 May 2007 | INR | 219 | 219 | 201.1 | 202.75 | 202.75 | -4.25 (-2.05%) | 10,402 |
| 21 May 2007 | INR | 215.5 | 215.5 | 207 | 207 | 207 | -6 (-2.82%) | 13,668 |
| 18 May 2007 | INR | 215.05 | 220 | 210.1 | 213 | 213 | -2 (-0.93%) | 3,867 |
| 17 May 2007 | INR | 212.5 | 222 | 212.5 | 215 | 215 | -1 (-0.46%) | 21,223 |
| 16 May 2007 | INR | 217.75 | 219.75 | 215.5 | 216 | 216 | -1.05 (-0.48%) | 8,154 |
| 15 May 2007 | INR | 216.25 | 220 | 216.25 | 217.05 | 217.05 | -0.4 (-0.18%) | 11,546 |
| 14 May 2007 | INR | 223 | 226 | 212 | 217.45 | 217.45 | +0.5 (+0.23%) | 15,016 |
| 11 May 2007 | INR | 210 | 219.9 | 205.6 | 216.95 | 216.95 | +1.95 (+0.91%) | 8,237 |
| 10 May 2007 | INR | 216.25 | 219 | 213 | 215 | 215 | +4 (+1.90%) | 5,827 |
| 9 May 2007 | INR | 210.5 | 212.55 | 209 | 211 | 211 | -3.05 (-1.42%) | 4,726 |
| 8 May 2007 | INR | 215 | 219 | 210 | 214.05 | 214.05 | -3.85 (-1.77%) | 9,532 |
| 7 May 2007 | INR | 219.4 | 222.25 | 214 | 217.9 | 217.9 | +5.9 (+2.78%) | 19,038 |
| 4 May 2007 | INR | 202.1 | 214.5 | 202 | 212 | 212 | +5 (+2.42%) | 19,649 |
| 3 May 2007 | INR | 210 | 214.75 | 206 | 207 | 207 | -5.35 (-2.52%) | 16,400 |
| 30 Apr 2007 | INR | 194.5 | 212.35 | 194.5 | 212.35 | 212.35 | +10.85 (+5.38%) | 17,396 |
| 27 Apr 2007 | INR | 205 | 210 | 201.3 | 201.5 | 201.5 | -10.35 (-4.89%) | 9,271 |
| 26 Apr 2007 | INR | 215 | 225.95 | 209 | 211.85 | 211.85 | -7.9 (-3.59%) | 6,105 |
| 25 Apr 2007 | INR | 225.1 | 229 | 219.4 | 219.75 | 219.75 | -12.25 (-5.28%) | 31,284 |
| 24 Apr 2007 | INR | 231 | 239 | 228.1 | 232 | 232 | -8.1 (-3.37%) | 12,287 |
