| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | INR | 318.95 | 318.95 | 309 | 314.8 | 157.4 | +6.55 (+2.12%) | 221 |
| 2 Jul 2007 | INR | 310 | 315 | 308.25 | 308.25 | 154.125 | -3.75 (-1.20%) | 112 |
| 29 Jun 2007 | INR | 323.95 | 323.95 | 312 | 312 | 156 | -7 (-2.19%) | 478 |
| 28 Jun 2007 | INR | 315 | 319 | 315 | 319 | 159.5 | +4 (+1.27%) | 16 |
| 27 Jun 2007 | INR | 315.1 | 315.1 | 309 | 315 | 157.5 | +1 (+0.32%) | 316 |
| 26 Jun 2007 | INR | 301.3 | 315 | 301.3 | 314 | 157 | +0.5 (+0.16%) | 149 |
| 25 Jun 2007 | INR | 313.5 | 313.5 | 313.5 | 313.5 | 156.75 | +3.1 (+1.00%) | 10 |
| 22 Jun 2007 | INR | 319 | 319 | 308.9 | 310.4 | 155.2 | +0.4 (+0.13%) | 128 |
| 21 Jun 2007 | INR | 314 | 319.5 | 310 | 310 | 155 | +2.9 (+0.94%) | 879 |
| 20 Jun 2007 | INR | 315.5 | 315.5 | 307.1 | 307.1 | 153.55 | -8.4 (-2.66%) | 258 |
| 19 Jun 2007 | INR | 316 | 320 | 308 | 315.5 | 157.75 | +0.5 (+0.16%) | 193 |
| 18 Jun 2007 | INR | 315 | 315 | 315 | 315 | 157.5 | -9.95 (-3.06%) | 10 |
| 14 Jun 2007 | INR | 315 | 324.95 | 315 | 324.95 | 162.475 | +9.95 (+3.16%) | 26 |
| 13 Jun 2007 | INR | 339.9 | 339.9 | 311.05 | 315 | 157.5 | -2.05 (-0.65%) | 84 |
| 12 Jun 2007 | INR | 320.1 | 320.1 | 300 | 317.05 | 158.525 | -2.95 (-0.92%) | 626 |
| 11 Jun 2007 | INR | 334 | 334 | 320 | 320 | 160 | +4 (+1.27%) | 131 |
| 8 Jun 2007 | INR | 328 | 328 | 316 | 316 | 158 | -18.8 (-5.62%) | 414 |
| 7 Jun 2007 | INR | 349.65 | 349.65 | 317.05 | 334.8 | 167.4 | +7.85 (+2.40%) | 107 |
| 6 Jun 2007 | INR | 327 | 327 | 324 | 326.95 | 163.475 | -4.05 (-1.22%) | 56 |
| 5 Jun 2007 | INR | 331.15 | 335 | 331 | 331 | 165.5 | -1.5 (-0.45%) | 216 |
| 4 Jun 2007 | INR | 341 | 341 | 331.45 | 332.5 | 166.25 | -4.4 (-1.31%) | 260 |
| 31 May 2007 | INR | 340 | 344 | 336 | 336.9 | 168.45 | -3.1 (-0.91%) | 590 |
| 30 May 2007 | INR | 349.7 | 349.7 | 333.05 | 340 | 170 | -7 (-2.02%) | 444 |
| 29 May 2007 | INR | 336 | 347 | 336 | 347 | 173.5 | +8.25 (+2.44%) | 793 |
| 28 May 2007 | INR | 342 | 342 | 330.7 | 338.75 | 169.375 | -1.25 (-0.37%) | 618 |
| 25 May 2007 | INR | 335.5 | 340 | 335.5 | 340 | 170 | +0.5 (+0.15%) | 56 |
| 24 May 2007 | INR | 338 | 344.95 | 330 | 339.5 | 169.75 | +5.45 (+1.63%) | 475 |
| 23 May 2007 | INR | 334.1 | 344 | 334 | 334.05 | 167.025 | -4.95 (-1.46%) | 213 |
| 22 May 2007 | INR | 346 | 346 | 337 | 339 | 169.5 | -5 (-1.45%) | 391 |
| 21 May 2007 | INR | 326.1 | 344 | 326.1 | 344 | 172 | +11 (+3.30%) | 357 |
