| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 390 | 409 | 383.5 | 388 | 388 | -4 (-1.02%) | 221 |
| 13 Jun 2007 | INR | 397.9 | 397.9 | 391.5 | 392 | 392 | +2 (+0.51%) | 157 |
| 12 Jun 2007 | INR | 395.6 | 395.6 | 390 | 390 | 390 | -15 (-3.70%) | 425 |
| 11 Jun 2007 | INR | 419 | 419 | 401.5 | 405 | 405 | -2.55 (-0.63%) | 2,515 |
| 8 Jun 2007 | INR | 400 | 407.55 | 395.2 | 407.55 | 407.55 | +19.45 (+5.01%) | 2,805 |
| 6 Jun 2007 | INR | 390 | 390.1 | 388.1 | 388.1 | 388.1 | -20.4 (-4.99%) | 343 |
| 5 Jun 2007 | INR | 395 | 408.5 | 388.9 | 408.5 | 408.5 | -0.5 (-0.12%) | 532 |
| 4 Jun 2007 | INR | 430 | 430 | 409 | 409 | 409 | -26 (-5.98%) | 1,046 |
| 1 Jun 2007 | INR | 429 | 444 | 429 | 435 | 435 | -15 (-3.33%) | 642 |
| 31 May 2007 | INR | 450 | 450 | 428.6 | 450 | 450 | 0.0 (0.0%) | 4,135 |
| 30 May 2007 | INR | 450 | 451.15 | 430.1 | 450 | 450 | +20.35 (+4.74%) | 18,052 |
| 29 May 2007 | INR | 429.4 | 429.65 | 399.25 | 429.65 | 429.65 | +26.65 (+6.61%) | 2,205 |
| 28 May 2007 | INR | 409 | 411.8 | 400 | 403 | 403 | -14.95 (-3.58%) | 2,494 |
| 25 May 2007 | INR | 400 | 417.95 | 400 | 417.95 | 417.95 | +17.95 (+4.49%) | 10,684 |
| 24 May 2007 | INR | 384 | 415 | 380 | 400 | 400 | 0.0 (0.0%) | 9,137 |
| 23 May 2007 | INR | 379.7 | 404.7 | 379.7 | 400 | 400 | +12.5 (+3.23%) | 17,198 |
| 22 May 2007 | INR | 425.95 | 425.95 | 385.4 | 387.5 | 387.5 | -18.15 (-4.47%) | 30,469 |
| 21 May 2007 | INR | 405.65 | 405.65 | 405.65 | 405.65 | 405.65 | +19.35 (+5.01%) | 1,252 |
| 18 May 2007 | INR | 386.3 | 386.3 | 386.3 | 386.3 | 386.3 | +18.4 (+5.00%) | 505 |
| 17 May 2007 | INR | 367.9 | 367.9 | 367.9 | 367.9 | 367.9 | +17.55 (+5.01%) | 1,920 |
| 16 May 2007 | INR | 350.35 | 350.35 | 350.35 | 350.35 | 350.35 | +16.7 (+5.01%) | 595 |
| 15 May 2007 | INR | 333.65 | 333.65 | 333.65 | 333.65 | 333.65 | +15.9 (+5.00%) | 665 |
| 14 May 2007 | INR | 317.75 | 317.75 | 317.75 | 317.75 | 317.75 | +15.15 (+5.01%) | 382 |
| 11 May 2007 | INR | 302 | 302.6 | 295 | 302.6 | 302.6 | +14.45 (+5.01%) | 2,690 |
| 10 May 2007 | INR | 270 | 288.15 | 270 | 288.15 | 288.15 | +8.15 (+2.91%) | 1,477 |
| 9 May 2007 | INR | 260 | 280 | 260 | 280 | 280 | +9.2 (+3.40%) | 570 |
| 8 May 2007 | INR | 270.05 | 270.9 | 267.5 | 270.8 | 270.8 | +5.8 (+2.19%) | 1,060 |
| 7 May 2007 | INR | 265 | 269 | 264.05 | 265 | 265 | -8.25 (-3.02%) | 502 |
| 4 May 2007 | INR | 266 | 273.25 | 262 | 273.25 | 273.25 | +2.75 (+1.02%) | 1,510 |
| 3 May 2007 | INR | 261 | 270.5 | 261 | 270.5 | 270.5 | -1.5 (-0.55%) | 465 |
