| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 245.25 | 248.5 | 239 | 243.15 | 243.15 | -0.8 (-0.33%) | 128,029 |
| 7 Jun 2007 | INR | 247 | 252.95 | 241.9 | 243.95 | 243.95 | -9.1 (-3.60%) | 1,275,014 |
| 6 Jun 2007 | INR | 259.7 | 264.4 | 251 | 253.05 | 253.05 | -4.2 (-1.63%) | 314,369 |
| 5 Jun 2007 | INR | 251 | 260.8 | 246.1 | 257.25 | 257.25 | +7.2 (+2.88%) | 290,596 |
| 4 Jun 2007 | INR | 252 | 252.25 | 247.05 | 250.05 | 250.05 | +3.6 (+1.46%) | 592,108 |
| 31 May 2007 | INR | 238 | 253.6 | 238 | 246.45 | 246.45 | +10.45 (+4.43%) | 1,001,921 |
| 30 May 2007 | INR | 252 | 253.75 | 235 | 236 | 236 | -15.2 (-6.05%) | 905,647 |
| 29 May 2007 | INR | 245 | 253 | 242.2 | 251.2 | 251.2 | +10.9 (+4.54%) | 1,071,510 |
| 28 May 2007 | INR | 230 | 245 | 227 | 240.3 | 240.3 | +14.45 (+6.40%) | 603,808 |
| 25 May 2007 | INR | 220 | 228 | 219 | 225.85 | 225.85 | +1.8 (+0.80%) | 438,532 |
| 24 May 2007 | INR | 220.5 | 225.8 | 219 | 224.05 | 224.05 | +3.15 (+1.43%) | 140,694 |
| 23 May 2007 | INR | 220 | 223.4 | 218 | 220.9 | 220.9 | +2.6 (+1.19%) | 123,756 |
| 22 May 2007 | INR | 222.5 | 222.5 | 216.2 | 218.3 | 218.3 | -2.15 (-0.98%) | 107,045 |
| 21 May 2007 | INR | 227 | 227.5 | 220 | 220.45 | 220.45 | -4.7 (-2.09%) | 49,335 |
| 18 May 2007 | INR | 225 | 227.9 | 221 | 225.15 | 225.15 | -0.65 (-0.29%) | 98,543 |
| 17 May 2007 | INR | 226 | 229.9 | 223.15 | 225.8 | 225.8 | +0.8 (+0.36%) | 198,143 |
| 16 May 2007 | INR | 228.75 | 233.8 | 222.5 | 225 | 225 | -4.6 (-2.00%) | 325,592 |
| 15 May 2007 | INR | 227.9 | 230.4 | 220.15 | 229.6 | 229.6 | +3.85 (+1.71%) | 219,864 |
| 14 May 2007 | INR | 215.9 | 227 | 214 | 225.75 | 225.75 | +14.9 (+7.07%) | 207,167 |
| 11 May 2007 | INR | 212 | 213.9 | 208.35 | 210.85 | 210.85 | -1.9 (-0.89%) | 2,432,917 |
| 10 May 2007 | INR | 222.45 | 222.45 | 210.25 | 212.75 | 212.75 | -6.8 (-3.10%) | 214,998 |
| 9 May 2007 | INR | 222.5 | 223.5 | 215.7 | 219.55 | 219.55 | -3.6 (-1.61%) | 80,772 |
| 8 May 2007 | INR | 222 | 228.35 | 220.25 | 223.15 | 223.15 | +1.1 (+0.50%) | 150,668 |
| 7 May 2007 | INR | 225 | 225 | 219.55 | 222.05 | 222.05 | +0.5 (+0.23%) | 84,734 |
| 4 May 2007 | INR | 224 | 227.9 | 219.5 | 221.55 | 221.55 | -1.35 (-0.61%) | 151,569 |
| 3 May 2007 | INR | 220 | 226.95 | 220 | 222.9 | 222.9 | +3 (+1.36%) | 217,247 |
| 30 Apr 2007 | INR | 218 | 222.35 | 217 | 219.9 | 219.9 | +2.9 (+1.34%) | 479,771 |
| 27 Apr 2007 | INR | 211 | 220 | 210 | 217 | 217 | +7 (+3.33%) | 565,257 |
| 26 Apr 2007 | INR | 213.05 | 214 | 208.2 | 210 | 210 | -0.85 (-0.40%) | 65,560 |
| 25 Apr 2007 | INR | 212 | 213 | 209.3 | 210.85 | 210.85 | -1.25 (-0.59%) | 60,119 |
