| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 412 | 412 | 390 | 405.6 | 405.6 | +3.65 (+0.91%) | 6,923 |
| 20 Jun 2007 | INR | 392 | 402 | 390 | 401.95 | 401.95 | +11.65 (+2.98%) | 8,974 |
| 19 Jun 2007 | INR | 388 | 394.9 | 387 | 390.3 | 390.3 | +0.4 (+0.10%) | 4,060 |
| 18 Jun 2007 | INR | 381 | 393 | 381 | 389.9 | 389.9 | +8.7 (+2.28%) | 5,863 |
| 15 Jun 2007 | INR | 369 | 389 | 368 | 381.2 | 381.2 | +5.4 (+1.44%) | 9,790 |
| 14 Jun 2007 | INR | 377.7 | 378 | 363.05 | 375.8 | 375.8 | +10.25 (+2.80%) | 4,906 |
| 13 Jun 2007 | INR | 350 | 369 | 350 | 365.55 | 365.55 | +2.1 (+0.58%) | 4,142 |
| 12 Jun 2007 | INR | 365 | 369.9 | 360 | 363.45 | 363.45 | -2.9 (-0.79%) | 5,186 |
| 11 Jun 2007 | INR | 351.2 | 373.9 | 350 | 366.35 | 366.35 | +2.8 (+0.77%) | 6,008 |
| 8 Jun 2007 | INR | 361.2 | 375 | 358 | 363.55 | 363.55 | +3.2 (+0.89%) | 4,612 |
| 7 Jun 2007 | INR | 359.2 | 377.7 | 358 | 360.35 | 360.35 | -7.5 (-2.04%) | 3,909 |
| 6 Jun 2007 | INR | 386.95 | 386.95 | 364.05 | 367.85 | 367.85 | -13.55 (-3.55%) | 3,577 |
| 5 Jun 2007 | INR | 383.55 | 384.05 | 377.15 | 381.4 | 381.4 | -5.95 (-1.54%) | 2,031 |
| 4 Jun 2007 | INR | 385 | 399 | 385 | 387.35 | 387.35 | -8.35 (-2.11%) | 2,004 |
| 1 Jun 2007 | INR | 400 | 408 | 390 | 395.7 | 395.7 | +0.45 (+0.11%) | 9,043 |
| 31 May 2007 | INR | 372 | 399.15 | 372 | 395.25 | 395.25 | +15.15 (+3.99%) | 13,856 |
| 30 May 2007 | INR | 371 | 383 | 367 | 380.1 | 380.1 | +7.05 (+1.89%) | 15,724 |
| 29 May 2007 | INR | 375 | 375 | 366 | 373.05 | 373.05 | +0.8 (+0.21%) | 9,339 |
| 28 May 2007 | INR | 383.95 | 383.95 | 365.1 | 372.25 | 372.25 | -6.6 (-1.74%) | 9,137 |
| 25 May 2007 | INR | 367 | 387 | 365.35 | 378.85 | 378.85 | -3.6 (-0.94%) | 14,661 |
| 24 May 2007 | INR | 380 | 404 | 380 | 382.45 | 382.45 | -16.95 (-4.24%) | 8,279 |
| 23 May 2007 | INR | 392.15 | 404.8 | 388.45 | 399.4 | 399.4 | -9.45 (-2.31%) | 22,260 |
| 22 May 2007 | INR | 377 | 411.3 | 372.6 | 408.85 | 408.85 | +16.65 (+4.25%) | 41,301 |
| 21 May 2007 | INR | 412 | 412 | 392.2 | 392.2 | 392.2 | -20.6 (-4.99%) | 16,628 |
| 18 May 2007 | INR | 420.1 | 424 | 412.8 | 412.8 | 412.8 | -21.7 (-4.99%) | 40,207 |
| 17 May 2007 | INR | 449.9 | 457 | 428.15 | 434.5 | 434.5 | +2.55 (+0.59%) | 407,508 |
| 16 May 2007 | INR | 421.25 | 447.4 | 421.25 | 431.95 | 431.95 | -2.7 (-0.62%) | 376,949 |
| 15 May 2007 | INR | 462 | 462 | 428.5 | 434.65 | 434.65 | -26.85 (-5.82%) | 1,034,366 |
| 14 May 2007 | INR | 432.25 | 477.4 | 385 | 461.5 | 461.5 | -6.5 (-1.39%) | 1,983,062 |
| 11 May 2007 | INR | 400 | 488.9 | 400 | 468 | 468 | +45.05 (+10.65%) | 7,354,033 |
