| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 229.9 | 232 | 221.1 | 221.9 | 221.9 | -4.1 (-1.81%) | 101,779 |
| 1 Jun 2007 | INR | 211 | 230 | 211 | 226 | 226 | +14.5 (+6.86%) | 120,882 |
| 31 May 2007 | INR | 212.9 | 216.15 | 208 | 211.5 | 211.5 | +0.95 (+0.45%) | 18,428 |
| 30 May 2007 | INR | 211.55 | 220 | 210 | 210.55 | 210.55 | -0.75 (-0.35%) | 30,488 |
| 29 May 2007 | INR | 218.8 | 218.8 | 208 | 211.3 | 211.3 | -5.2 (-2.40%) | 34,592 |
| 28 May 2007 | INR | 221.3 | 223 | 216 | 216.5 | 216.5 | -1.45 (-0.67%) | 39,374 |
| 25 May 2007 | INR | 222.9 | 225.85 | 200 | 217.95 | 217.95 | -8.05 (-3.56%) | 86,230 |
| 24 May 2007 | INR | 229.4 | 239 | 222.15 | 226 | 226 | 0.0 (0.0%) | 414,616 |
| 23 May 2007 | INR | 220.5 | 236.4 | 212 | 226 | 226 | +9 (+4.15%) | 335,663 |
| 22 May 2007 | INR | 228.3 | 229.4 | 215.1 | 217 | 217 | -7.7 (-3.43%) | 40,240 |
| 21 May 2007 | INR | 228.8 | 243.8 | 218.25 | 224.7 | 224.7 | +5.7 (+2.60%) | 209,657 |
| 18 May 2007 | INR | 216 | 225 | 216 | 219 | 219 | 0.0 (0.0%) | 13,976 |
| 17 May 2007 | INR | 217 | 228 | 212.15 | 219 | 219 | +1.45 (+0.67%) | 160,178 |
| 16 May 2007 | INR | 210 | 219.9 | 209.15 | 217.55 | 217.55 | +9.45 (+4.54%) | 62,864 |
| 15 May 2007 | INR | 202 | 216.5 | 201 | 208.1 | 208.1 | +6.1 (+3.02%) | 51,534 |
| 14 May 2007 | INR | 205 | 206 | 201 | 202 | 202 | -1 (-0.49%) | 10,574 |
| 11 May 2007 | INR | 209.95 | 209.95 | 201 | 203 | 203 | -8 (-3.79%) | 29,031 |
| 10 May 2007 | INR | 204.1 | 211 | 204.1 | 211 | 211 | +8 (+3.94%) | 9,170 |
| 9 May 2007 | INR | 205.5 | 209.8 | 201.05 | 203 | 203 | -4 (-1.93%) | 4,989 |
| 8 May 2007 | INR | 214 | 214 | 206.6 | 207 | 207 | -1.4 (-0.67%) | 15,460 |
| 7 May 2007 | INR | 207 | 218 | 207 | 208.4 | 208.4 | +4.3 (+2.11%) | 40,520 |
| 4 May 2007 | INR | 202 | 213.8 | 200 | 204.1 | 204.1 | +0.25 (+0.12%) | 25,369 |
| 3 May 2007 | INR | 202 | 205 | 202 | 203.85 | 203.85 | +2.85 (+1.42%) | 6,372 |
| 30 Apr 2007 | INR | 205.75 | 205.75 | 201 | 201 | 201 | -1.2 (-0.59%) | 8,151 |
| 27 Apr 2007 | INR | 200 | 204 | 199.5 | 202.2 | 202.2 | -2.7 (-1.32%) | 9,622 |
| 26 Apr 2007 | INR | 203.05 | 205 | 199.5 | 204.9 | 204.9 | +0.1 (+0.05%) | 13,304 |
| 25 Apr 2007 | INR | 206 | 209 | 198.1 | 204.8 | 204.8 | -1.2 (-0.58%) | 10,427 |
| 24 Apr 2007 | INR | 195 | 207.95 | 195 | 206 | 206 | +2 (+0.98%) | 33,721 |
| 23 Apr 2007 | INR | 201 | 205 | 200 | 204 | 204 | +6.95 (+3.53%) | 15,099 |
| 20 Apr 2007 | INR | 193.25 | 204.8 | 193.2 | 197.05 | 197.05 | +0.05 (+0.03%) | 26,847 |
