| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 263.5 | 266 | 255.05 | 263.95 | 52.79 | +0.05 (+0.02%) | 243,095 |
| 21 Jun 2007 | INR | 265 | 272 | 260.05 | 263.9 | 52.78 | -1.55 (-0.58%) | 449,325 |
| 20 Jun 2007 | INR | 265 | 268.9 | 262.35 | 265.45 | 53.09 | -0.25 (-0.09%) | 182,200 |
| 19 Jun 2007 | INR | 261 | 268.9 | 258 | 265.7 | 53.14 | +5.5 (+2.11%) | 237,285 |
| 18 Jun 2007 | INR | 253.4 | 262.7 | 250.25 | 260.2 | 52.04 | +10.05 (+4.02%) | 449,325 |
| 15 Jun 2007 | INR | 247.7 | 255 | 245 | 250.15 | 50.03 | +5.55 (+2.27%) | 400,200 |
| 14 Jun 2007 | INR | 246 | 249.75 | 243.75 | 244.6 | 48.92 | +0.15 (+0.06%) | 222,390 |
| 13 Jun 2007 | INR | 246 | 248.75 | 241.2 | 244.45 | 48.89 | -4.05 (-1.63%) | 135,470 |
| 12 Jun 2007 | INR | 245.2 | 254.9 | 243.05 | 248.5 | 49.7 | -2.15 (-0.86%) | 199,330 |
| 11 Jun 2007 | INR | 243.1 | 253.9 | 243.1 | 250.65 | 50.13 | +8.8 (+3.64%) | 197,700 |
| 8 Jun 2007 | INR | 246 | 249 | 241 | 241.85 | 48.37 | -7.85 (-3.14%) | 209,310 |
| 7 Jun 2007 | INR | 250.9 | 253.95 | 245.55 | 249.7 | 49.94 | -1.25 (-0.50%) | 247,265 |
| 6 Jun 2007 | INR | 256.5 | 261.75 | 249.5 | 250.95 | 50.19 | -7 (-2.71%) | 208,485 |
| 5 Jun 2007 | INR | 259.9 | 267.25 | 254.15 | 257.95 | 51.59 | -0.1 (-0.04%) | 271,255 |
| 4 Jun 2007 | INR | 268.9 | 268.9 | 256 | 258.05 | 51.61 | -5.6 (-2.12%) | 235,290 |
| 1 Jun 2007 | INR | 271 | 277.25 | 261.05 | 263.65 | 52.73 | -2.65 (-1.00%) | 383,890 |
| 31 May 2007 | INR | 276.1 | 284 | 263.1 | 266.3 | 53.26 | -5.65 (-2.08%) | 713,585 |
| 30 May 2007 | INR | 266 | 271.95 | 253.7 | 271.95 | 54.39 | +12.95 (+5%) | 466,135 |
| 29 May 2007 | INR | 248 | 259 | 248 | 259 | 51.8 | +12.35 (+5.01%) | 614,965 |
| 28 May 2007 | INR | 241.95 | 251 | 241.05 | 246.65 | 49.33 | +7.25 (+3.03%) | 395,230 |
| 25 May 2007 | INR | 234 | 243.95 | 227.2 | 239.4 | 47.88 | +4.5 (+1.92%) | 281,860 |
| 24 May 2007 | INR | 238.05 | 242.8 | 232.1 | 234.9 | 46.98 | -3 (-1.26%) | 268,470 |
| 23 May 2007 | INR | 248 | 248 | 236 | 237.9 | 47.58 | -8.65 (-3.51%) | 212,575 |
| 22 May 2007 | INR | 250 | 252.75 | 245.1 | 246.55 | 49.31 | -3.65 (-1.46%) | 178,185 |
| 21 May 2007 | INR | 253.45 | 263.15 | 246.1 | 250.2 | 50.04 | -0.4 (-0.16%) | 287,925 |
| 18 May 2007 | INR | 253.45 | 256.9 | 248.25 | 250.6 | 50.12 | -6.65 (-2.59%) | 246,815 |
| 17 May 2007 | INR | 260 | 266.65 | 251.55 | 257.25 | 51.45 | +3.3 (+1.30%) | 846,225 |
| 16 May 2007 | INR | 244.65 | 253.95 | 242.5 | 253.95 | 50.79 | +12.1 (+5.00%) | 608,760 |
| 15 May 2007 | INR | 243.5 | 249.45 | 236.35 | 241.85 | 48.37 | +1.4 (+0.58%) | 452,455 |
| 14 May 2007 | INR | 242 | 245.9 | 238.15 | 240.45 | 48.09 | +4.5 (+1.91%) | 418,920 |
