| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 385 | 412 | 385 | 407 | 407 | +21.95 (+5.70%) | 18,246 |
| 21 Jun 2007 | INR | 377.5 | 386 | 377.5 | 385.05 | 385.05 | +0.45 (+0.12%) | 17,370 |
| 20 Jun 2007 | INR | 380 | 386.8 | 380 | 384.6 | 384.6 | +4.3 (+1.13%) | 7,014 |
| 19 Jun 2007 | INR | 371 | 382 | 371 | 380.3 | 380.3 | +1.35 (+0.36%) | 16,836 |
| 18 Jun 2007 | INR | 373 | 380 | 370 | 378.95 | 378.95 | +5.45 (+1.46%) | 9,670 |
| 15 Jun 2007 | INR | 370.05 | 377 | 366.5 | 373.5 | 373.5 | +3.65 (+0.99%) | 3,209 |
| 14 Jun 2007 | INR | 367.9 | 372 | 365 | 369.85 | 369.85 | +1.85 (+0.50%) | 14,228 |
| 13 Jun 2007 | INR | 365.05 | 368 | 365 | 368 | 368 | +3 (+0.82%) | 1,849 |
| 12 Jun 2007 | INR | 365 | 367 | 365 | 365 | 365 | 0.0 (0.0%) | 3,936 |
| 11 Jun 2007 | INR | 365.15 | 370 | 363 | 365 | 365 | -0.15 (-0.04%) | 2,005 |
| 8 Jun 2007 | INR | 353 | 366.75 | 352.5 | 365.15 | 365.15 | +3.15 (+0.87%) | 5,845 |
| 7 Jun 2007 | INR | 360 | 365 | 358 | 362 | 362 | +1.9 (+0.53%) | 7,599 |
| 6 Jun 2007 | INR | 347 | 361.4 | 347 | 360.1 | 360.1 | +5.2 (+1.47%) | 6,797 |
| 5 Jun 2007 | INR | 350.15 | 360 | 348 | 354.9 | 354.9 | -1.2 (-0.34%) | 4,636 |
| 4 Jun 2007 | INR | 365 | 371.65 | 355 | 356.1 | 356.1 | -7.4 (-2.04%) | 5,269 |
| 1 Jun 2007 | INR | 373.75 | 379.8 | 358.5 | 363.5 | 363.5 | +3.55 (+0.99%) | 10,059 |
| 31 May 2007 | INR | 367 | 367 | 354.25 | 359.95 | 359.95 | -1.8 (-0.50%) | 3,494 |
| 30 May 2007 | INR | 353.5 | 380 | 350.05 | 361.75 | 361.75 | +7.75 (+2.19%) | 7,826 |
| 29 May 2007 | INR | 358.95 | 358.95 | 353 | 354 | 354 | -1 (-0.28%) | 3,029 |
| 28 May 2007 | INR | 356 | 360 | 353 | 355 | 355 | -0.15 (-0.04%) | 5,279 |
| 25 May 2007 | INR | 346.65 | 357 | 346.65 | 355.15 | 355.15 | +0.15 (+0.04%) | 5,237 |
| 24 May 2007 | INR | 355 | 359 | 354 | 355 | 355 | +0.75 (+0.21%) | 13,940 |
| 23 May 2007 | INR | 362 | 362 | 353 | 354.25 | 354.25 | -7 (-1.94%) | 6,171 |
| 22 May 2007 | INR | 355 | 365 | 353 | 361.25 | 361.25 | +5.05 (+1.42%) | 5,783 |
| 21 May 2007 | INR | 358 | 358 | 347.1 | 356.2 | 356.2 | +5.9 (+1.68%) | 3,082 |
| 18 May 2007 | INR | 350.5 | 354 | 348.05 | 350.3 | 350.3 | -3.55 (-1.00%) | 2,748 |
| 17 May 2007 | INR | 348 | 360 | 347.5 | 353.85 | 353.85 | +7.75 (+2.24%) | 6,590 |
| 16 May 2007 | INR | 346 | 349 | 346 | 346.1 | 346.1 | +1.1 (+0.32%) | 1,300 |
| 15 May 2007 | INR | 345 | 348 | 342.65 | 345 | 345 | 0.0 (0.0%) | 3,926 |
| 14 May 2007 | INR | 344.95 | 346.6 | 340.05 | 345 | 345 | +3.85 (+1.13%) | 2,380 |
