| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | INR | 244 | 245.5 | 240 | 244.95 | 244.95 | +4.8 (+2.00%) | 17,461 |
| 11 Jun 2007 | INR | 249 | 253.8 | 240 | 240.15 | 240.15 | -6.95 (-2.81%) | 18,909 |
| 8 Jun 2007 | INR | 244 | 253 | 242 | 247.1 | 247.1 | +1.9 (+0.77%) | 26,280 |
| 7 Jun 2007 | INR | 250 | 253 | 245 | 245.2 | 245.2 | -1.8 (-0.73%) | 14,763 |
| 6 Jun 2007 | INR | 250.2 | 258.7 | 245.6 | 247 | 247 | -6 (-2.37%) | 22,758 |
| 5 Jun 2007 | INR | 252.95 | 257.4 | 248 | 253 | 253 | -2 (-0.78%) | 27,633 |
| 4 Jun 2007 | INR | 254 | 260.9 | 248.1 | 255 | 255 | +2 (+0.79%) | 82,535 |
| 1 Jun 2007 | INR | 266 | 268.15 | 250 | 253 | 253 | -12.8 (-4.82%) | 108,346 |
| 31 May 2007 | INR | 255 | 282.5 | 255 | 265.8 | 265.8 | +14.8 (+5.90%) | 459,908 |
| 30 May 2007 | INR | 238.2 | 256.95 | 238.2 | 251 | 251 | +11 (+4.58%) | 129,548 |
| 29 May 2007 | INR | 241.85 | 241.9 | 238.05 | 240 | 240 | +2 (+0.84%) | 5,447 |
| 28 May 2007 | INR | 242 | 244 | 237 | 238 | 238 | +2.85 (+1.21%) | 7,560 |
| 25 May 2007 | INR | 238 | 239.95 | 235.1 | 235.15 | 235.15 | -3.9 (-1.63%) | 8,605 |
| 24 May 2007 | INR | 241.9 | 244.9 | 238.5 | 239.05 | 239.05 | -1.25 (-0.52%) | 8,946 |
| 23 May 2007 | INR | 246 | 249.8 | 238.2 | 240.3 | 240.3 | -1.95 (-0.80%) | 9,254 |
| 22 May 2007 | INR | 245.5 | 246.9 | 242 | 242.25 | 242.25 | -3.7 (-1.50%) | 4,744 |
| 21 May 2007 | INR | 249.6 | 249.7 | 244.05 | 245.95 | 245.95 | +2.95 (+1.21%) | 9,486 |
| 18 May 2007 | INR | 252 | 253 | 242.35 | 243 | 243 | -7 (-2.80%) | 14,641 |
| 17 May 2007 | INR | 251.7 | 263.85 | 248.55 | 250 | 250 | -0.65 (-0.26%) | 106,051 |
| 16 May 2007 | INR | 242.25 | 253 | 241.1 | 250.65 | 250.65 | +7.9 (+3.25%) | 47,529 |
| 15 May 2007 | INR | 252 | 252 | 240.25 | 242.75 | 242.75 | -0.8 (-0.33%) | 9,662 |
| 14 May 2007 | INR | 252.7 | 256 | 243 | 243.55 | 243.55 | -2.1 (-0.85%) | 15,822 |
| 11 May 2007 | INR | 242 | 253.5 | 238 | 245.65 | 245.65 | +0.65 (+0.27%) | 37,018 |
| 10 May 2007 | INR | 244.95 | 255 | 242.15 | 245 | 245 | +2.5 (+1.03%) | 34,914 |
| 9 May 2007 | INR | 240.5 | 246 | 240.25 | 242.5 | 242.5 | -0.5 (-0.21%) | 15,798 |
| 8 May 2007 | INR | 250 | 256.9 | 242 | 243 | 243 | -7.95 (-3.17%) | 39,938 |
| 7 May 2007 | INR | 252.8 | 259 | 250 | 250.95 | 250.95 | +5.85 (+2.39%) | 79,275 |
| 4 May 2007 | INR | 238.45 | 252.6 | 237.2 | 245.1 | 245.1 | +9.6 (+4.08%) | 77,274 |
| 3 May 2007 | INR | 230 | 238.55 | 229.8 | 235.5 | 235.5 | +9.65 (+4.27%) | 18,746 |
| 30 Apr 2007 | INR | 229.9 | 232 | 224.55 | 225.85 | 225.85 | -1.55 (-0.68%) | 10,279 |
