| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 389.5 | 392 | 367.35 | 392 | 78.4 | +5.55 (+1.44%) | 5,215 |
| 21 Jun 2007 | INR | 362.65 | 393 | 362.65 | 386.45 | 77.29 | +1.45 (+0.38%) | 17,765 |
| 20 Jun 2007 | INR | 365.85 | 385 | 365.85 | 385 | 77 | 0.0 (0.0%) | 1,600 |
| 19 Jun 2007 | INR | 382 | 390 | 370 | 385 | 77 | +10 (+2.67%) | 8,565 |
| 18 Jun 2007 | INR | 380 | 394 | 375 | 375 | 75 | -10 (-2.60%) | 10,310 |
| 15 Jun 2007 | INR | 383 | 389 | 371.95 | 385 | 77 | +1.4 (+0.36%) | 7,590 |
| 14 Jun 2007 | INR | 370 | 383.6 | 370 | 383.6 | 76.72 | +18 (+4.92%) | 7,930 |
| 13 Jun 2007 | INR | 349.95 | 365.6 | 349.95 | 365.6 | 73.12 | +16.55 (+4.74%) | 2,735 |
| 12 Jun 2007 | INR | 334 | 349.05 | 334 | 349.05 | 69.81 | +9.05 (+2.66%) | 16,010 |
| 11 Jun 2007 | INR | 340 | 340.95 | 325 | 340 | 68 | +15 (+4.62%) | 6,875 |
| 8 Jun 2007 | INR | 325 | 325 | 325 | 325 | 65 | -5 (-1.52%) | 500 |
| 7 Jun 2007 | INR | 339 | 339.7 | 325.15 | 330 | 66 | +6.45 (+1.99%) | 8,800 |
| 6 Jun 2007 | INR | 356 | 356 | 323.55 | 323.55 | 64.71 | -16.4 (-4.82%) | 3,000 |
| 5 Jun 2007 | INR | 342.05 | 350 | 339.95 | 339.95 | 67.99 | -2.05 (-0.60%) | 3,325 |
| 4 Jun 2007 | INR | 350 | 350 | 342 | 342 | 68.4 | -25.9 (-7.04%) | 1,625 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 367.9 | 73.58 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 350 | 367.95 | 350 | 367.9 | 73.58 | +12.9 (+3.63%) | 1,750 |
| 30 May 2007 | INR | 369 | 369 | 355 | 355 | 71 | -14 (-3.79%) | 850 |
| 29 May 2007 | INR | 364.95 | 369 | 364.95 | 369 | 73.8 | +6 (+1.65%) | 5,610 |
| 28 May 2007 | INR | 367.5 | 367.5 | 358 | 363 | 72.6 | +13 (+3.71%) | 5,805 |
| 25 May 2007 | INR | 0 | 0 | 0 | 350 | 70 | 0.0 (0.0%) | 0 |
| 24 May 2007 | INR | 0 | 0 | 0 | 350 | 70 | 0.0 (0.0%) | 0 |
| 23 May 2007 | INR | 339.8 | 350 | 339.8 | 350 | 70 | -20 (-5.41%) | 750 |
| 22 May 2007 | INR | 350 | 370 | 348.15 | 370 | 74 | +5 (+1.37%) | 1,750 |
| 21 May 2007 | INR | 0 | 0 | 0 | 365 | 73 | 0.0 (0.0%) | 0 |
| 18 May 2007 | INR | 380 | 380 | 365 | 365 | 73 | -10 (-2.67%) | 2,965 |
| 17 May 2007 | INR | 382 | 383.85 | 370 | 375 | 75 | +9.25 (+2.53%) | 12,000 |
| 16 May 2007 | INR | 347 | 365.75 | 347 | 365.75 | 73.15 | +10.95 (+3.09%) | 21,875 |
| 15 May 2007 | INR | 340 | 355.95 | 340 | 354.8 | 70.96 | +15.8 (+4.66%) | 6,600 |
| 14 May 2007 | INR | 339.2 | 339.2 | 318.55 | 339 | 67.8 | +15.95 (+4.94%) | 5,985 |
