| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 260 | 260 | 240 | 240.1 | 240.1 | -7.9 (-3.19%) | 3,198 |
| 13 Jun 2007 | INR | 243 | 248 | 237.25 | 248 | 248 | +5.5 (+2.27%) | 3,328 |
| 12 Jun 2007 | INR | 249.2 | 250.1 | 242.1 | 242.5 | 242.5 | -7.6 (-3.04%) | 2,144 |
| 11 Jun 2007 | INR | 262.95 | 263.95 | 250.1 | 250.1 | 250.1 | -1.85 (-0.73%) | 11,559 |
| 8 Jun 2007 | INR | 250.25 | 254 | 247.7 | 251.95 | 251.95 | -4.95 (-1.93%) | 10,841 |
| 7 Jun 2007 | INR | 259.8 | 261 | 250.05 | 256.9 | 256.9 | -5.4 (-2.06%) | 7,447 |
| 6 Jun 2007 | INR | 268 | 268 | 256.3 | 262.3 | 262.3 | +1.3 (+0.50%) | 8,984 |
| 5 Jun 2007 | INR | 262.05 | 270 | 261 | 261 | 261 | -4 (-1.51%) | 10,921 |
| 4 Jun 2007 | INR | 267 | 272 | 262.05 | 265 | 265 | +0.95 (+0.36%) | 6,834 |
| 1 Jun 2007 | INR | 267 | 269.8 | 264.05 | 264.05 | 264.05 | -1.95 (-0.73%) | 6,739 |
| 31 May 2007 | INR | 270.75 | 271.5 | 265 | 266 | 266 | -8.5 (-3.10%) | 4,129 |
| 30 May 2007 | INR | 273.95 | 277 | 269.15 | 274.5 | 274.5 | +3.9 (+1.44%) | 17,690 |
| 29 May 2007 | INR | 275 | 276.9 | 263 | 270.6 | 270.6 | -1.4 (-0.51%) | 21,709 |
| 28 May 2007 | INR | 277 | 277 | 264 | 272 | 272 | +3 (+1.12%) | 70,859 |
| 25 May 2007 | INR | 258.3 | 274.85 | 258.3 | 269 | 269 | 0.0 (0.0%) | 328,932 |
| 24 May 2007 | INR | 262.5 | 269 | 257 | 269 | 269 | +13 (+5.08%) | 11,754 |
| 23 May 2007 | INR | 268 | 268 | 256 | 256 | 256 | -11 (-4.12%) | 6,412 |
| 22 May 2007 | INR | 274 | 278.8 | 265.05 | 267 | 267 | -8 (-2.91%) | 12,551 |
| 21 May 2007 | INR | 259.5 | 276 | 259.5 | 275 | 275 | +17 (+6.59%) | 52,239 |
| 18 May 2007 | INR | 250.1 | 264 | 235.25 | 258 | 258 | +2 (+0.78%) | 39,849 |
| 17 May 2007 | INR | 264 | 269 | 256 | 256 | 256 | -7 (-2.66%) | 24,328 |
| 16 May 2007 | INR | 256.2 | 263 | 255 | 263 | 263 | +6.5 (+2.53%) | 22,026 |
| 15 May 2007 | INR | 256 | 258 | 254 | 256.5 | 256.5 | +2.25 (+0.88%) | 12,079 |
| 14 May 2007 | INR | 255 | 256.45 | 250.1 | 254.25 | 254.25 | +1.25 (+0.49%) | 9,516 |
| 11 May 2007 | INR | 245 | 255 | 245 | 253 | 253 | +8 (+3.27%) | 59,544 |
| 10 May 2007 | INR | 249.05 | 250 | 245 | 245 | 245 | -4 (-1.61%) | 26,263 |
| 9 May 2007 | INR | 248 | 254.2 | 243.1 | 249 | 249 | -1.15 (-0.46%) | 108,499 |
| 8 May 2007 | INR | 253.7 | 257.8 | 248.05 | 250.15 | 250.15 | -1.85 (-0.73%) | 39,482 |
| 7 May 2007 | INR | 260 | 261 | 241.2 | 252 | 252 | +4 (+1.61%) | 61,551 |
| 4 May 2007 | INR | 250.05 | 254.8 | 247 | 248 | 248 | -1 (-0.40%) | 33,389 |
