| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 424.995 | 430.005 | 424.5 | 429.705 | 429.705 | +0.45 (+0.10%) | 2,815 |
| 21 Jun 2007 | INR | 409.995 | 429.795 | 409.995 | 429.255 | 429.255 | +4.65 (+1.10%) | 3,463 |
| 20 Jun 2007 | INR | 420 | 432 | 406.545 | 424.605 | 424.605 | +8.805 (+2.12%) | 9,309 |
| 19 Jun 2007 | INR | 403.5 | 424.995 | 403.5 | 415.8 | 415.8 | +13.05 (+3.24%) | 3,094 |
| 18 Jun 2007 | INR | 419.805 | 420 | 398.505 | 402.75 | 402.75 | +1.755 (+0.44%) | 1,686 |
| 15 Jun 2007 | INR | 411 | 411 | 400.995 | 400.995 | 400.995 | +1.44 (+0.36%) | 915 |
| 14 Jun 2007 | INR | 411.795 | 411.795 | 395.805 | 399.555 | 399.555 | -7.14 (-1.76%) | 1,672 |
| 13 Jun 2007 | INR | 393.495 | 419.895 | 390 | 406.695 | 406.695 | +16.65 (+4.27%) | 11,326 |
| 12 Jun 2007 | INR | 390 | 396 | 390 | 390.045 | 390.045 | -0.21 (-0.05%) | 10,203 |
| 11 Jun 2007 | INR | 406.5 | 406.5 | 390 | 390.255 | 390.255 | -7.29 (-1.83%) | 8,554 |
| 8 Jun 2007 | INR | 388.005 | 406.605 | 370.005 | 397.545 | 397.545 | +13.995 (+3.65%) | 15,583 |
| 7 Jun 2007 | INR | 366.45 | 393.705 | 366.45 | 383.55 | 383.55 | +10.995 (+2.95%) | 6,619 |
| 6 Jun 2007 | INR | 373.005 | 379.005 | 363.105 | 372.555 | 372.555 | -2.49 (-0.66%) | 4,504 |
| 5 Jun 2007 | INR | 379.995 | 383.955 | 375 | 375.045 | 375.045 | -4.605 (-1.21%) | 10,549 |
| 4 Jun 2007 | INR | 375 | 387 | 360 | 379.65 | 379.65 | +7.2 (+1.93%) | 56,914 |
| 1 Jun 2007 | INR | 359.895 | 382.995 | 352.005 | 372.45 | 372.45 | +19.65 (+5.57%) | 11,073 |
| 31 May 2007 | INR | 340.155 | 376.995 | 340.005 | 352.8 | 352.8 | +8.505 (+2.47%) | 5,703 |
| 30 May 2007 | INR | 343.005 | 345 | 334.005 | 344.295 | 344.295 | +1.65 (+0.48%) | 3,597 |
| 29 May 2007 | INR | 354.9 | 360 | 342.045 | 342.645 | 342.645 | -4.755 (-1.37%) | 6,297 |
| 28 May 2007 | INR | 331.005 | 352.5 | 328.995 | 347.4 | 347.4 | +22.65 (+6.97%) | 281,499 |
| 25 May 2007 | INR | 315.345 | 330 | 315 | 324.75 | 324.75 | +1.695 (+0.52%) | 8,905 |
| 24 May 2007 | INR | 330.495 | 340.95 | 300.045 | 323.055 | 323.055 | -6.945 (-2.10%) | 8,473 |
| 23 May 2007 | INR | 340.005 | 346.005 | 326.505 | 330 | 330 | -12.3 (-3.59%) | 3,259 |
| 22 May 2007 | INR | 363 | 386.445 | 341.1 | 342.3 | 342.3 | -9.195 (-2.62%) | 8,419 |
| 21 May 2007 | INR | 384 | 384 | 349.005 | 351.495 | 351.495 | +1.65 (+0.47%) | 6,169 |
| 18 May 2007 | INR | 310.095 | 358.005 | 310.095 | 349.845 | 349.845 | +24.345 (+7.48%) | 23,379 |
| 17 May 2007 | INR | 319.005 | 330 | 319.005 | 325.5 | 325.5 | +10.5 (+3.33%) | 2,017 |
| 16 May 2007 | INR | 307.005 | 319.995 | 307.005 | 315 | 315 | +2.505 (+0.80%) | 414 |
| 15 May 2007 | INR | 315 | 315 | 310.995 | 312.495 | 312.495 | 0.0 (0.0%) | 7,315 |
| 14 May 2007 | INR | 312 | 315 | 310.995 | 312.495 | 312.495 | +2.49 (+0.80%) | 1,485 |
