| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 238.02 | 247.5 | 238.02 | 246.6 | 239.4919 | +2.76 (+1.13%) | 84,084 |
| 21 Jun 2007 | INR | 244.98 | 246 | 240 | 243.84 | 236.8114 | +1.74 (+0.72%) | 35,676 |
| 20 Jun 2007 | INR | 242.34 | 242.88 | 237.66 | 242.1 | 235.1216 | +2.34 (+0.98%) | 62,604 |
| 19 Jun 2007 | INR | 235.8 | 241.02 | 235.26 | 239.76 | 232.849 | +0.54 (+0.23%) | 52,968 |
| 18 Jun 2007 | INR | 242.76 | 242.76 | 232.62 | 239.22 | 232.3246 | -0.36 (-0.15%) | 44,520 |
| 15 Jun 2007 | INR | 240 | 244.02 | 237.6 | 239.58 | 232.6742 | +2.28 (+0.96%) | 40,944 |
| 14 Jun 2007 | INR | 247.02 | 247.02 | 235.98 | 237.3 | 230.4599 | 0.0 (0.0%) | 109,284 |
| 13 Jun 2007 | INR | 232.32 | 249 | 232.02 | 237.3 | 230.4599 | +2.88 (+1.23%) | 205,440 |
| 12 Jun 2007 | INR | 241.02 | 241.02 | 229.74 | 234.42 | 227.663 | +1.08 (+0.46%) | 25,740 |
| 11 Jun 2007 | INR | 231.48 | 235.02 | 231.48 | 233.34 | 226.6141 | -1.68 (-0.71%) | 17,580 |
| 8 Jun 2007 | INR | 233.52 | 237.48 | 229.98 | 235.02 | 228.2457 | -0.36 (-0.15%) | 46,752 |
| 7 Jun 2007 | INR | 226.02 | 240 | 226.02 | 235.38 | 228.5953 | +1.38 (+0.59%) | 83,280 |
| 6 Jun 2007 | INR | 229.98 | 237 | 229.98 | 234 | 227.2551 | -1.08 (-0.46%) | 61,968 |
| 5 Jun 2007 | INR | 235.74 | 236.88 | 234.54 | 235.08 | 228.3039 | +0.78 (+0.33%) | 9,516 |
| 4 Jun 2007 | INR | 237.54 | 237.54 | 232.5 | 234.3 | 227.5464 | +0.78 (+0.33%) | 22,728 |
| 1 Jun 2007 | INR | 239.52 | 240.48 | 232.98 | 233.52 | 226.7889 | -4.32 (-1.82%) | 60,144 |
| 31 May 2007 | INR | 241.5 | 241.5 | 236.22 | 237.84 | 230.9844 | -0.66 (-0.28%) | 55,248 |
| 30 May 2007 | INR | 241.98 | 244.5 | 237 | 238.5 | 231.6254 | +3 (+1.27%) | 101,760 |
| 29 May 2007 | INR | 247.02 | 247.02 | 235.02 | 235.5 | 228.7118 | +1.26 (+0.54%) | 78,888 |
| 28 May 2007 | INR | 237.48 | 237.48 | 232.98 | 234.24 | 227.4882 | -1.98 (-0.84%) | 275,316 |
| 25 May 2007 | INR | 235.02 | 240 | 232.08 | 236.22 | 229.4111 | -0.36 (-0.15%) | 42,816 |
| 24 May 2007 | INR | 243 | 243 | 232.98 | 236.58 | 229.7607 | -1.14 (-0.48%) | 94,572 |
| 23 May 2007 | INR | 242.58 | 242.58 | 236.7 | 237.72 | 230.8678 | -4.38 (-1.81%) | 64,392 |
| 22 May 2007 | INR | 244.02 | 244.02 | 241.62 | 242.1 | 235.1216 | -1.26 (-0.52%) | 25,068 |
| 21 May 2007 | INR | 249.48 | 265.02 | 240.12 | 243.36 | 236.3453 | +0.78 (+0.32%) | 68,460 |
| 18 May 2007 | INR | 242.52 | 246 | 241.02 | 242.58 | 235.5878 | -1.2 (-0.49%) | 51,492 |
| 17 May 2007 | INR | 248.52 | 254.52 | 242.52 | 243.78 | 236.7532 | -1.98 (-0.81%) | 24,000 |
| 16 May 2007 | INR | 248.52 | 248.52 | 239.28 | 245.76 | 238.6761 | +7.56 (+3.17%) | 27,852 |
| 15 May 2007 | INR | 238.5 | 241.92 | 237.6 | 238.2 | 231.334 | -0.78 (-0.33%) | 32,088 |
| 14 May 2007 | INR | 244.98 | 247.98 | 238.5 | 238.98 | 232.0915 | -0.66 (-0.28%) | 67,740 |
