| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 350.05 | 360 | 348.2 | 352.85 | 352.85 | +8.95 (+2.60%) | 88,041 |
| 13 Jun 2007 | INR | 350.3 | 357 | 343.1 | 343.9 | 343.9 | -6.5 (-1.86%) | 40,731 |
| 12 Jun 2007 | INR | 364 | 364 | 347 | 350.4 | 350.4 | -11.6 (-3.20%) | 43,164 |
| 11 Jun 2007 | INR | 359 | 364.9 | 358 | 362 | 362 | +5 (+1.40%) | 65,657 |
| 8 Jun 2007 | INR | 354 | 361.7 | 352 | 357 | 357 | +1 (+0.28%) | 52,432 |
| 7 Jun 2007 | INR | 355 | 364.7 | 354.1 | 356 | 356 | -2.55 (-0.71%) | 48,825 |
| 6 Jun 2007 | INR | 366 | 373.5 | 357.25 | 358.55 | 358.55 | -7.25 (-1.98%) | 69,576 |
| 5 Jun 2007 | INR | 375.45 | 375.45 | 365 | 365.8 | 365.8 | -7.6 (-2.04%) | 60,278 |
| 4 Jun 2007 | INR | 373 | 378 | 370 | 373.4 | 373.4 | +3.3 (+0.89%) | 86,809 |
| 1 Jun 2007 | INR | 372 | 378 | 369 | 370.1 | 370.1 | +3.05 (+0.83%) | 151,493 |
| 31 May 2007 | INR | 372.5 | 378.9 | 365.7 | 367.05 | 367.05 | +0.7 (+0.19%) | 69,606 |
| 30 May 2007 | INR | 378 | 383 | 366.35 | 366.35 | 366.35 | -12.55 (-3.31%) | 67,858 |
| 29 May 2007 | INR | 383 | 386 | 377.1 | 378.9 | 378.9 | -2.5 (-0.66%) | 71,191 |
| 28 May 2007 | INR | 379 | 388.9 | 374.1 | 381.4 | 381.4 | +6.4 (+1.71%) | 82,002 |
| 25 May 2007 | INR | 373 | 379.7 | 370.1 | 375 | 375 | +0.1 (+0.03%) | 50,445 |
| 24 May 2007 | INR | 379 | 382 | 374.2 | 374.9 | 374.9 | -5.1 (-1.34%) | 46,397 |
| 23 May 2007 | INR | 385.65 | 391.1 | 378 | 380 | 380 | -1 (-0.26%) | 99,540 |
| 22 May 2007 | INR | 388.45 | 394.9 | 380.1 | 381 | 381 | -3.15 (-0.82%) | 145,375 |
| 21 May 2007 | INR | 392 | 393.9 | 384 | 384.15 | 384.15 | -4 (-1.03%) | 66,749 |
| 18 May 2007 | INR | 395 | 399.8 | 386.25 | 388.15 | 388.15 | -4.75 (-1.21%) | 114,692 |
| 17 May 2007 | INR | 394 | 410.7 | 392 | 392.9 | 392.9 | -0.6 (-0.15%) | 385,863 |
| 16 May 2007 | INR | 379 | 399.9 | 379 | 393.5 | 393.5 | +15.3 (+4.05%) | 216,581 |
| 15 May 2007 | INR | 380.1 | 386.9 | 378 | 378.2 | 378.2 | -3.85 (-1.01%) | 41,603 |
| 14 May 2007 | INR | 393.4 | 393.4 | 381.9 | 382.05 | 382.05 | -5.55 (-1.43%) | 55,321 |
| 11 May 2007 | INR | 376.15 | 389.8 | 371.15 | 387.6 | 387.6 | +6.6 (+1.73%) | 88,271 |
| 10 May 2007 | INR | 390 | 392.5 | 378.05 | 381 | 381 | -7.8 (-2.01%) | 75,768 |
| 9 May 2007 | INR | 383 | 388.8 | 382.05 | 388.8 | 388.8 | +6.8 (+1.78%) | 93,099 |
| 8 May 2007 | INR | 397 | 405 | 380 | 382 | 382 | -14.75 (-3.72%) | 225,753 |
| 7 May 2007 | INR | 389.7 | 403.9 | 387.5 | 396.75 | 396.75 | +11.7 (+3.04%) | 361,895 |
| 4 May 2007 | INR | 376.7 | 389.1 | 371.1 | 385.05 | 385.05 | +2.05 (+0.54%) | 155,875 |
