| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 252.8 | 262.5 | 247 | 259.1 | 259.1 | +9.1 (+3.64%) | 927,200 |
| 21 Jun 2007 | INR | 257.5 | 257.5 | 249 | 250 | 250 | -4.7 (-1.85%) | 205,340 |
| 20 Jun 2007 | INR | 253.1 | 265 | 253 | 254.7 | 254.7 | +1.1 (+0.43%) | 221,010 |
| 19 Jun 2007 | INR | 258 | 260.9 | 251 | 253.6 | 253.6 | -0.9 (-0.35%) | 283,100 |
| 18 Jun 2007 | INR | 263.3 | 265.7 | 253.2 | 254.5 | 254.5 | -9.1 (-3.45%) | 214,610 |
| 15 Jun 2007 | INR | 271.7 | 271.7 | 261 | 263.6 | 263.6 | -6.3 (-2.33%) | 64,530 |
| 14 Jun 2007 | INR | 274 | 280 | 266 | 269.9 | 269.9 | -3.2 (-1.17%) | 185,980 |
| 13 Jun 2007 | INR | 278.8 | 278.8 | 272.3 | 273.1 | 273.1 | -2 (-0.73%) | 83,060 |
| 12 Jun 2007 | INR | 275.5 | 279.9 | 274 | 275.1 | 275.1 | +1.3 (+0.47%) | 231,390 |
| 11 Jun 2007 | INR | 275 | 275.5 | 267.5 | 273.8 | 273.8 | +6.2 (+2.32%) | 196,820 |
| 8 Jun 2007 | INR | 266.1 | 275 | 258 | 267.6 | 267.6 | -2.6 (-0.96%) | 687,040 |
| 7 Jun 2007 | INR | 273 | 277.9 | 269.1 | 270.2 | 270.2 | -2.1 (-0.77%) | 99,030 |
| 6 Jun 2007 | INR | 278 | 284.9 | 270.1 | 272.3 | 272.3 | -6.9 (-2.47%) | 330,960 |
| 5 Jun 2007 | INR | 266 | 279.2 | 266 | 279.2 | 279.2 | +13.3 (+5.00%) | 736,130 |
| 4 Jun 2007 | INR | 272.9 | 272.9 | 265.1 | 265.9 | 265.9 | +13.2 (+5.22%) | 365,750 |
| 1 Jun 2007 | INR | 252.7 | 252.7 | 252.7 | 252.7 | 252.7 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 255.3 | 256 | 245.1 | 252.7 | 252.7 | +2.4 (+0.96%) | 68,030 |
| 30 May 2007 | INR | 256.1 | 263.2 | 248.6 | 250.3 | 250.3 | -9.8 (-3.77%) | 67,360 |
| 29 May 2007 | INR | 254 | 262.9 | 254 | 260.1 | 260.1 | +5.2 (+2.04%) | 186,090 |
| 28 May 2007 | INR | 254.6 | 256 | 248 | 254.9 | 254.9 | +8.1 (+3.28%) | 137,560 |
| 25 May 2007 | INR | 250 | 255 | 239 | 246.8 | 246.8 | +1.5 (+0.61%) | 291,190 |
| 24 May 2007 | INR | 250 | 250 | 243 | 245.3 | 245.3 | -4 (-1.60%) | 105,120 |
| 23 May 2007 | INR | 253 | 254 | 241 | 249.3 | 249.3 | -3.7 (-1.46%) | 86,040 |
| 22 May 2007 | INR | 250 | 254.4 | 245.7 | 253 | 253 | +3.2 (+1.28%) | 321,610 |
| 21 May 2007 | INR | 245 | 251 | 240 | 249.8 | 249.8 | +10.7 (+4.48%) | 429,830 |
| 18 May 2007 | INR | 238 | 244.4 | 237.2 | 239.1 | 239.1 | -1.7 (-0.71%) | 451,250 |
| 17 May 2007 | INR | 246.5 | 246.5 | 237.2 | 240.8 | 240.8 | +1.5 (+0.63%) | 87,710 |
| 16 May 2007 | INR | 247.9 | 249 | 236 | 239.3 | 239.3 | -4.5 (-1.85%) | 161,350 |
| 15 May 2007 | INR | 247 | 252.5 | 240.1 | 243.8 | 243.8 | -3.7 (-1.49%) | 232,840 |
| 14 May 2007 | INR | 250.1 | 256 | 245.1 | 247.5 | 247.5 | -0.3 (-0.12%) | 1,056,990 |
