| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 244 | 244 | 235 | 238.7 | 238.7 | -1 (-0.42%) | 28,708 |
| 6 Jun 2007 | INR | 244.55 | 247.7 | 238 | 239.7 | 239.7 | -4.2 (-1.72%) | 134,640 |
| 5 Jun 2007 | INR | 226 | 249.4 | 217 | 243.9 | 243.9 | +17.15 (+7.56%) | 378,114 |
| 4 Jun 2007 | INR | 227 | 230.9 | 226 | 226.75 | 226.75 | -1.85 (-0.81%) | 17,462 |
| 31 May 2007 | INR | 231 | 233 | 227 | 228.6 | 228.6 | -1.15 (-0.50%) | 24,177 |
| 30 May 2007 | INR | 233.5 | 235 | 228.05 | 229.75 | 229.75 | -2.55 (-1.10%) | 48,363 |
| 29 May 2007 | INR | 229.9 | 234.5 | 229 | 232.3 | 232.3 | +3.9 (+1.71%) | 43,704 |
| 28 May 2007 | INR | 237.95 | 252 | 223.1 | 228.4 | 228.4 | -7.2 (-3.06%) | 374,009 |
| 25 May 2007 | INR | 231.1 | 239 | 231.1 | 235.6 | 235.6 | -0.3 (-0.13%) | 37,886 |
| 24 May 2007 | INR | 230.5 | 244.8 | 228.1 | 235.9 | 235.9 | +6.3 (+2.74%) | 69,379 |
| 23 May 2007 | INR | 233.45 | 235 | 228.5 | 229.6 | 229.6 | -1.75 (-0.76%) | 35,021 |
| 22 May 2007 | INR | 239 | 239.8 | 230.1 | 231.35 | 231.35 | -5.15 (-2.18%) | 39,229 |
| 21 May 2007 | INR | 229.9 | 246.95 | 229.9 | 236.5 | 236.5 | +9.7 (+4.28%) | 110,431 |
| 18 May 2007 | INR | 222 | 233.9 | 222 | 226.8 | 226.8 | +1.9 (+0.84%) | 61,676 |
| 17 May 2007 | INR | 233.45 | 233.45 | 224 | 224.9 | 224.9 | -2.95 (-1.29%) | 29,007 |
| 16 May 2007 | INR | 229.85 | 234.9 | 226.1 | 227.85 | 227.85 | +1.1 (+0.49%) | 47,086 |
| 15 May 2007 | INR | 235 | 237.95 | 225.5 | 226.75 | 226.75 | -10 (-4.22%) | 55,127 |
| 14 May 2007 | INR | 243.6 | 244.75 | 232 | 236.75 | 236.75 | -2.45 (-1.02%) | 55,928 |
| 11 May 2007 | INR | 233.8 | 253.15 | 233.8 | 239.2 | 239.2 | +0.85 (+0.36%) | 226,611 |
| 10 May 2007 | INR | 219.4 | 238.35 | 217.25 | 238.35 | 238.35 | +21.65 (+9.99%) | 115,612 |
| 9 May 2007 | INR | 219.5 | 219.5 | 215 | 216.7 | 216.7 | +0.3 (+0.14%) | 21,398 |
| 8 May 2007 | INR | 225.9 | 231.9 | 214.1 | 216.4 | 216.4 | -6.85 (-3.07%) | 57,755 |
| 7 May 2007 | INR | 220 | 226.5 | 219 | 223.25 | 223.25 | +7.95 (+3.69%) | 88,602 |
| 4 May 2007 | INR | 224.5 | 228.7 | 212.6 | 215.3 | 215.3 | -10.45 (-4.63%) | 35,825 |
| 3 May 2007 | INR | 235.5 | 235.9 | 223.5 | 225.75 | 225.75 | -3.25 (-1.42%) | 44,454 |
| 30 Apr 2007 | INR | 229.75 | 234.7 | 223 | 229 | 229 | +1.25 (+0.55%) | 40,330 |
| 27 Apr 2007 | INR | 231.05 | 236.9 | 225 | 227.75 | 227.75 | -9.1 (-3.84%) | 88,156 |
| 26 Apr 2007 | INR | 254.2 | 256.7 | 235 | 236.85 | 236.85 | -12.1 (-4.86%) | 106,087 |
| 25 Apr 2007 | INR | 243.8 | 261 | 242 | 248.95 | 248.95 | +9.05 (+3.77%) | 243,869 |
| 24 Apr 2007 | INR | 215 | 239.9 | 215 | 239.9 | 239.9 | +21.8 (+10.00%) | 113,351 |
