| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | INR | 283.95 | 284.95 | 277.3 | 280 | 280 | -3.95 (-1.39%) | 13,460 |
| 22 Jun 2007 | INR | 283 | 284.95 | 279.5 | 283.95 | 283.95 | -0.7 (-0.25%) | 19,270 |
| 21 Jun 2007 | INR | 290 | 291 | 279.1 | 284.65 | 284.65 | -3.6 (-1.25%) | 31,280 |
| 20 Jun 2007 | INR | 289.4 | 294.85 | 287.05 | 288.25 | 288.25 | +2.25 (+0.79%) | 123,440 |
| 19 Jun 2007 | INR | 290 | 305 | 282 | 286 | 286 | +12 (+4.38%) | 179,610 |
| 18 Jun 2007 | INR | 276 | 285 | 271.5 | 274 | 274 | +6.05 (+2.26%) | 62,920 |
| 15 Jun 2007 | INR | 259.5 | 276.95 | 256.1 | 267.95 | 267.95 | +14.6 (+5.76%) | 41,650 |
| 14 Jun 2007 | INR | 250.75 | 269 | 250.75 | 253.35 | 253.35 | -1.65 (-0.65%) | 10,180 |
| 13 Jun 2007 | INR | 255 | 257.8 | 251.5 | 255 | 255 | +4.75 (+1.90%) | 17,220 |
| 12 Jun 2007 | INR | 250 | 258.9 | 246.15 | 250.25 | 250.25 | -3.05 (-1.20%) | 13,010 |
| 11 Jun 2007 | INR | 262.9 | 266 | 250 | 253.3 | 253.3 | -9.7 (-3.69%) | 13,420 |
| 8 Jun 2007 | INR | 265 | 270 | 260 | 263 | 263 | -2 (-0.75%) | 21,940 |
| 7 Jun 2007 | INR | 275 | 275 | 258.1 | 265 | 265 | -5 (-1.85%) | 22,430 |
| 6 Jun 2007 | INR | 269 | 274 | 267 | 270 | 270 | -7 (-2.53%) | 27,410 |
| 5 Jun 2007 | INR | 265.2 | 277 | 265.2 | 277 | 277 | +3.25 (+1.19%) | 19,080 |
| 4 Jun 2007 | INR | 273.5 | 288 | 272 | 273.75 | 273.75 | +1.75 (+0.64%) | 36,810 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 272 | 272 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 270.15 | 273 | 270 | 272 | 272 | +2.9 (+1.08%) | 15,030 |
| 30 May 2007 | INR | 277 | 279 | 266.05 | 269.1 | 269.1 | -14.35 (-5.06%) | 9,510 |
| 29 May 2007 | INR | 288 | 288 | 280 | 283.45 | 283.45 | +3.35 (+1.20%) | 25,680 |
| 28 May 2007 | INR | 284.8 | 286.4 | 276 | 280.1 | 280.1 | +5.1 (+1.85%) | 44,090 |
| 25 May 2007 | INR | 260 | 277.4 | 241.05 | 275 | 275 | +10 (+3.77%) | 103,710 |
| 24 May 2007 | INR | 265 | 271.9 | 264.9 | 265 | 265 | 0.0 (0.0%) | 49,200 |
| 23 May 2007 | INR | 279 | 289.7 | 263 | 265 | 265 | -13.65 (-4.90%) | 80,730 |
| 22 May 2007 | INR | 283 | 292.2 | 275 | 278.65 | 278.65 | -1.95 (-0.69%) | 190,860 |
| 21 May 2007 | INR | 288 | 298.65 | 259 | 280.6 | 280.6 | +34.1 (+13.83%) | 349,270 |
| 18 May 2007 | INR | 243.4 | 250 | 241 | 246.5 | 246.5 | +7.4 (+3.09%) | 18,540 |
| 17 May 2007 | INR | 258 | 258 | 237 | 239.1 | 239.1 | -5.9 (-2.41%) | 16,160 |
| 16 May 2007 | INR | 240 | 246 | 238 | 245 | 245 | +5 (+2.08%) | 42,680 |
| 15 May 2007 | INR | 242 | 243.85 | 237 | 240 | 240 | -2 (-0.83%) | 6,260 |
