| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 148.95 | 150.5 | 143.25 | 145.7 | 145.7 | -3.4 (-2.28%) | 1,095,195 |
| 7 Jun 2007 | INR | 154 | 156 | 147.6 | 149.1 | 149.1 | -5.2 (-3.37%) | 1,041,084 |
| 6 Jun 2007 | INR | 158 | 162.5 | 153.5 | 154.3 | 154.3 | -3.6 (-2.28%) | 1,207,091 |
| 5 Jun 2007 | INR | 157.95 | 159 | 156.9 | 157.9 | 157.9 | -0.3 (-0.19%) | 486,157 |
| 4 Jun 2007 | INR | 161 | 162.5 | 155 | 158.2 | 158.2 | -0.35 (-0.22%) | 1,390,633 |
| 31 May 2007 | INR | 160.25 | 164.5 | 158.1 | 158.55 | 158.55 | -0.95 (-0.60%) | 1,136,279 |
| 30 May 2007 | INR | 164.5 | 167.25 | 155.5 | 159.5 | 159.5 | -4.15 (-2.54%) | 2,306,516 |
| 29 May 2007 | INR | 150.9 | 165.5 | 149.55 | 163.65 | 163.65 | +13.6 (+9.06%) | 3,298,985 |
| 28 May 2007 | INR | 149.95 | 155 | 149.5 | 150.05 | 150.05 | +1.5 (+1.01%) | 359,603 |
| 25 May 2007 | INR | 147 | 150.75 | 145 | 148.55 | 148.55 | +1.2 (+0.81%) | 784,646 |
| 24 May 2007 | INR | 148 | 149 | 146.3 | 147.35 | 147.35 | -0.4 (-0.27%) | 470,078 |
| 23 May 2007 | INR | 147 | 152.25 | 145.25 | 147.75 | 147.75 | +1.15 (+0.78%) | 878,841 |
| 22 May 2007 | INR | 149 | 149 | 145.1 | 146.6 | 146.6 | -1.9 (-1.28%) | 729,298 |
| 21 May 2007 | INR | 151.2 | 152.5 | 148.1 | 148.5 | 148.5 | -0.85 (-0.57%) | 396,899 |
| 18 May 2007 | INR | 154.5 | 155 | 147.25 | 149.35 | 149.35 | -4 (-2.61%) | 1,186,922 |
| 17 May 2007 | INR | 147 | 154.55 | 146.35 | 153.35 | 153.35 | +7.45 (+5.11%) | 2,733,863 |
| 16 May 2007 | INR | 137.4 | 148.95 | 137 | 145.9 | 145.9 | +9.95 (+7.32%) | 4,303,549 |
| 15 May 2007 | INR | 140 | 141.95 | 135.1 | 135.95 | 135.95 | -3.4 (-2.44%) | 1,120,871 |
| 14 May 2007 | INR | 139.3 | 140.5 | 135.65 | 139.35 | 139.35 | +1.55 (+1.12%) | 1,552,398 |
| 11 May 2007 | INR | 130.5 | 140.4 | 128.6 | 137.8 | 137.8 | +5.6 (+4.24%) | 4,707,718 |
| 10 May 2007 | INR | 122.8 | 135.65 | 122.35 | 132.2 | 132.2 | +10.3 (+8.45%) | 4,992,865 |
| 9 May 2007 | INR | 121.1 | 122.8 | 120.1 | 121.9 | 121.9 | +1.35 (+1.12%) | 371,598 |
| 8 May 2007 | INR | 122 | 122.65 | 120 | 120.55 | 120.55 | -1 (-0.82%) | 456,557 |
| 7 May 2007 | INR | 123.6 | 124.75 | 120.8 | 121.55 | 121.55 | -0.2 (-0.16%) | 458,711 |
| 4 May 2007 | INR | 124 | 125.35 | 121.15 | 121.75 | 121.75 | -1.15 (-0.94%) | 463,212 |
| 3 May 2007 | INR | 126.9 | 127 | 122.5 | 122.9 | 122.9 | -1.15 (-0.93%) | 335,140 |
| 30 Apr 2007 | INR | 122.7 | 125.4 | 121.1 | 124.05 | 124.05 | +0.35 (+0.28%) | 562,386 |
| 27 Apr 2007 | INR | 127.2 | 128 | 122.65 | 123.7 | 123.7 | -2.8 (-2.21%) | 879,899 |
| 26 Apr 2007 | INR | 128.2 | 130.85 | 125.1 | 126.5 | 126.5 | -1.5 (-1.17%) | 1,917,497 |
| 25 Apr 2007 | INR | 124 | 130 | 120.75 | 128 | 128 | +4.45 (+3.60%) | 2,051,426 |
