| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 350.8 | 350.8 | 293 | 302.4 | 302.4 | +4.9 (+1.65%) | 416,410 |
| 21 Jun 2007 | INR | 270 | 314 | 267.5 | 297.5 | 297.5 | +32.8 (+12.39%) | 284,140 |
| 20 Jun 2007 | INR | 255 | 271 | 253 | 264.7 | 264.7 | +11.8 (+4.67%) | 34,200 |
| 19 Jun 2007 | INR | 259.3 | 259.3 | 250 | 252.9 | 252.9 | -2.1 (-0.82%) | 8,590 |
| 18 Jun 2007 | INR | 255 | 260 | 254.1 | 255 | 255 | 0.0 (0.0%) | 4,490 |
| 15 Jun 2007 | INR | 255 | 262 | 251 | 255 | 255 | +1.9 (+0.75%) | 1,820 |
| 14 Jun 2007 | INR | 255 | 255 | 252 | 253.1 | 253.1 | -1.2 (-0.47%) | 5,080 |
| 13 Jun 2007 | INR | 254 | 256.9 | 251.5 | 254.3 | 254.3 | +1.5 (+0.59%) | 1,840 |
| 12 Jun 2007 | INR | 259 | 259 | 250.1 | 252.8 | 252.8 | -4.1 (-1.60%) | 12,560 |
| 11 Jun 2007 | INR | 271.8 | 271.8 | 254.1 | 256.9 | 256.9 | -7.3 (-2.76%) | 9,630 |
| 8 Jun 2007 | INR | 268 | 270.8 | 262 | 264.2 | 264.2 | -1.2 (-0.45%) | 43,710 |
| 7 Jun 2007 | INR | 266.5 | 268 | 260 | 265.4 | 265.4 | +1 (+0.38%) | 15,020 |
| 6 Jun 2007 | INR | 266 | 266.5 | 260 | 264.4 | 264.4 | +3 (+1.15%) | 22,940 |
| 5 Jun 2007 | INR | 262 | 270 | 260.1 | 261.4 | 261.4 | +0.9 (+0.35%) | 70,260 |
| 4 Jun 2007 | INR | 270 | 270.2 | 259 | 260.5 | 260.5 | -1.1 (-0.42%) | 21,130 |
| 1 Jun 2007 | INR | 263.9 | 264.4 | 259 | 261.6 | 261.6 | +4.9 (+1.91%) | 30,540 |
| 31 May 2007 | INR | 264.8 | 264.8 | 256 | 256.7 | 256.7 | -3.7 (-1.42%) | 22,660 |
| 30 May 2007 | INR | 259.8 | 265 | 255.1 | 260.4 | 260.4 | +1.9 (+0.74%) | 23,310 |
| 29 May 2007 | INR | 258 | 270 | 256 | 258.5 | 258.5 | +1.7 (+0.66%) | 22,280 |
| 28 May 2007 | INR | 268 | 279 | 255 | 256.8 | 256.8 | +16.2 (+6.73%) | 97,870 |
| 25 May 2007 | INR | 222.3 | 270 | 222.3 | 240.6 | 240.6 | -2.4 (-0.99%) | 18,760 |
| 24 May 2007 | INR | 235.1 | 250 | 235 | 243 | 243 | +2.1 (+0.87%) | 12,160 |
| 23 May 2007 | INR | 249 | 249 | 235.3 | 240.9 | 240.9 | -0.5 (-0.21%) | 7,530 |
| 22 May 2007 | INR | 256.9 | 256.9 | 240.2 | 241.4 | 241.4 | -8 (-3.21%) | 11,220 |
| 21 May 2007 | INR | 250.2 | 255.9 | 248.5 | 249.4 | 249.4 | -4.2 (-1.66%) | 15,440 |
| 18 May 2007 | INR | 267.2 | 267.2 | 250.1 | 253.6 | 253.6 | -3.2 (-1.25%) | 4,930 |
| 17 May 2007 | INR | 250 | 282.5 | 247 | 256.8 | 256.8 | +10.9 (+4.43%) | 172,870 |
| 16 May 2007 | INR | 233 | 245.9 | 233 | 245.9 | 245.9 | +12.9 (+5.54%) | 480 |
| 15 May 2007 | INR | 232 | 235 | 227 | 233 | 233 | +1.6 (+0.69%) | 4,810 |
| 14 May 2007 | INR | 228.1 | 231.4 | 228.1 | 231.4 | 231.4 | -8.9 (-3.70%) | 1,450 |
