| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 229.8 | 230 | 220.65 | 223.05 | 223.05 | -2.5 (-1.11%) | 64,821 |
| 21 Jun 2007 | INR | 214.05 | 228 | 212.35 | 225.55 | 225.55 | +12.55 (+5.89%) | 144,529 |
| 20 Jun 2007 | INR | 215.5 | 219 | 212.1 | 213 | 213 | -2.1 (-0.98%) | 14,317 |
| 19 Jun 2007 | INR | 207 | 218 | 205.55 | 215.1 | 215.1 | +6.95 (+3.34%) | 29,965 |
| 18 Jun 2007 | INR | 210.1 | 213.3 | 206 | 208.15 | 208.15 | -0.9 (-0.43%) | 20,282 |
| 15 Jun 2007 | INR | 205 | 212.5 | 204.35 | 209.05 | 209.05 | +4.2 (+2.05%) | 145,880 |
| 14 Jun 2007 | INR | 212.85 | 212.85 | 200.75 | 204.85 | 204.85 | +0.95 (+0.47%) | 14,087 |
| 13 Jun 2007 | INR | 209.85 | 209.85 | 202.65 | 203.9 | 203.9 | -3.55 (-1.71%) | 14,286 |
| 12 Jun 2007 | INR | 214.9 | 214.9 | 206 | 207.45 | 207.45 | -4.65 (-2.19%) | 14,984 |
| 11 Jun 2007 | INR | 214 | 217 | 211.05 | 212.1 | 212.1 | +0.5 (+0.24%) | 17,030 |
| 8 Jun 2007 | INR | 211.1 | 218.5 | 208 | 211.6 | 211.6 | +0.75 (+0.36%) | 22,710 |
| 7 Jun 2007 | INR | 211.6 | 221.9 | 199 | 210.85 | 210.85 | -3.45 (-1.61%) | 18,145 |
| 6 Jun 2007 | INR | 218.7 | 223.4 | 212.5 | 214.3 | 214.3 | -1.05 (-0.49%) | 137,621 |
| 5 Jun 2007 | INR | 216 | 219.8 | 214.5 | 215.35 | 215.35 | -3.3 (-1.51%) | 20,097 |
| 4 Jun 2007 | INR | 221.2 | 227 | 218 | 218.65 | 218.65 | -1.1 (-0.50%) | 81,143 |
| 1 Jun 2007 | INR | 224.4 | 226.9 | 216.15 | 219.75 | 219.75 | +2.7 (+1.24%) | 63,403 |
| 31 May 2007 | INR | 217 | 229 | 214 | 217.05 | 217.05 | +3.15 (+1.47%) | 95,075 |
| 30 May 2007 | INR | 221 | 222.9 | 212.6 | 213.9 | 213.9 | -9.5 (-4.25%) | 51,227 |
| 29 May 2007 | INR | 225.75 | 234 | 221 | 223.4 | 223.4 | +2.2 (+0.99%) | 304,098 |
| 28 May 2007 | INR | 201 | 233.7 | 199.5 | 221.2 | 221.2 | +21.9 (+10.99%) | 233,267 |
| 25 May 2007 | INR | 197.1 | 202 | 195 | 199.3 | 199.3 | -0.1 (-0.05%) | 34,338 |
| 24 May 2007 | INR | 199.7 | 203 | 196.1 | 199.4 | 199.4 | +2.15 (+1.09%) | 57,575 |
| 23 May 2007 | INR | 199.9 | 201 | 196.5 | 197.25 | 197.25 | -1.75 (-0.88%) | 13,700 |
| 22 May 2007 | INR | 200 | 201 | 197.5 | 199 | 199 | -0.3 (-0.15%) | 18,708 |
| 21 May 2007 | INR | 203 | 203 | 198 | 199.3 | 199.3 | +0.7 (+0.35%) | 15,942 |
| 18 May 2007 | INR | 199.8 | 201 | 197.15 | 198.6 | 198.6 | -0.1 (-0.05%) | 12,884 |
| 17 May 2007 | INR | 203 | 206 | 197.1 | 198.7 | 198.7 | -0.4 (-0.20%) | 33,458 |
| 16 May 2007 | INR | 197 | 208 | 194 | 199.1 | 199.1 | +4.1 (+2.10%) | 55,243 |
| 15 May 2007 | INR | 197.05 | 198.95 | 193.3 | 195 | 195 | -2.05 (-1.04%) | 11,434 |
| 14 May 2007 | INR | 198.05 | 201.8 | 196 | 197.05 | 197.05 | +1.1 (+0.56%) | 14,689 |
