| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | INR | 212.9 | 212.9 | 200.55 | 206.3 | 206.3 | -1.65 (-0.79%) | 12,028 |
| 19 Jun 2007 | INR | 201 | 209.95 | 199.3 | 207.95 | 207.95 | +2.45 (+1.19%) | 56,899 |
| 18 Jun 2007 | INR | 202 | 207 | 192.5 | 205.5 | 205.5 | +6.5 (+3.27%) | 17,666 |
| 15 Jun 2007 | INR | 204 | 204 | 196.5 | 199 | 199 | +1.3 (+0.66%) | 964 |
| 14 Jun 2007 | INR | 187.5 | 197.95 | 187.5 | 197.7 | 197.7 | +9.2 (+4.88%) | 34,447 |
| 13 Jun 2007 | INR | 188.1 | 190 | 188.1 | 188.5 | 188.5 | -3.35 (-1.75%) | 745 |
| 12 Jun 2007 | INR | 185.4 | 194.85 | 185.4 | 191.85 | 191.85 | +4.1 (+2.18%) | 20,606 |
| 11 Jun 2007 | INR | 189 | 191.5 | 186 | 187.75 | 187.75 | +1.9 (+1.02%) | 741 |
| 8 Jun 2007 | INR | 185 | 189 | 181.25 | 185.85 | 185.85 | -3.45 (-1.82%) | 2,998 |
| 7 Jun 2007 | INR | 201.5 | 201.5 | 189 | 189.3 | 189.3 | -9.55 (-4.80%) | 10,473 |
| 6 Jun 2007 | INR | 208.75 | 208.75 | 197 | 198.85 | 198.85 | -6.9 (-3.35%) | 587 |
| 5 Jun 2007 | INR | 209.65 | 209.65 | 202.1 | 205.75 | 205.75 | -3.45 (-1.65%) | 1,364 |
| 4 Jun 2007 | INR | 213 | 215 | 208 | 209.2 | 209.2 | -6.65 (-3.08%) | 1,641 |
| 1 Jun 2007 | INR | 224.5 | 224.5 | 213 | 215.85 | 215.85 | -0.25 (-0.12%) | 4,293 |
| 31 May 2007 | INR | 207.25 | 217.35 | 207.25 | 216.1 | 216.1 | +9.1 (+4.40%) | 19,053 |
| 30 May 2007 | INR | 215 | 215 | 202.05 | 207 | 207 | -4.85 (-2.29%) | 8,829 |
| 29 May 2007 | INR | 204.95 | 213.05 | 201 | 211.85 | 211.85 | +8.95 (+4.41%) | 212,711 |
| 28 May 2007 | INR | 205 | 205 | 200 | 202.9 | 202.9 | -1.9 (-0.93%) | 5,278 |
| 25 May 2007 | INR | 210 | 214 | 203 | 204.8 | 204.8 | -4.2 (-2.01%) | 4,031 |
| 24 May 2007 | INR | 210 | 210 | 208.5 | 209 | 209 | -4.1 (-1.92%) | 551 |
| 23 May 2007 | INR | 217 | 217 | 210.1 | 213.1 | 213.1 | -4.05 (-1.87%) | 2,902 |
| 22 May 2007 | INR | 212.1 | 218 | 212.1 | 217.15 | 217.15 | -0.45 (-0.21%) | 9,240 |
| 21 May 2007 | INR | 212.5 | 221 | 212.5 | 217.6 | 217.6 | +0.6 (+0.28%) | 1,696 |
| 18 May 2007 | INR | 213.5 | 217 | 213.5 | 217 | 217 | -0.5 (-0.23%) | 16,514 |
| 17 May 2007 | INR | 221 | 221 | 215.65 | 217.5 | 217.5 | -5.3 (-2.38%) | 510 |
| 16 May 2007 | INR | 216 | 224 | 216 | 222.8 | 222.8 | +8.45 (+3.94%) | 1,866 |
| 15 May 2007 | INR | 210.05 | 215.5 | 210.05 | 214.35 | 214.35 | -0.35 (-0.16%) | 1,113 |
| 14 May 2007 | INR | 217 | 218.7 | 208 | 214.7 | 214.7 | -4.25 (-1.94%) | 2,325 |
| 11 May 2007 | INR | 214.25 | 221.75 | 214.25 | 218.95 | 218.95 | -2.45 (-1.11%) | 85,836 |
| 10 May 2007 | INR | 220.5 | 222.65 | 217.05 | 221.4 | 221.4 | +1.65 (+0.75%) | 91,716 |
