| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 232.6 | 234.2 | 224.3 | 228.8 | 22.88 | -1.9 (-0.82%) | 4,364,930 |
| 20 Jun 2007 | INR | 228 | 235.8 | 222 | 230.7 | 23.07 | +8.4 (+3.78%) | 9,980,720 |
| 19 Jun 2007 | INR | 220.1 | 225 | 214.2 | 222.3 | 22.23 | +3.4 (+1.55%) | 3,337,910 |
| 18 Jun 2007 | INR | 226.1 | 227.9 | 217.5 | 218.9 | 21.89 | -6.2 (-2.75%) | 3,449,190 |
| 15 Jun 2007 | INR | 223.8 | 232.4 | 220.6 | 225.1 | 22.51 | +5.2 (+2.36%) | 11,766,540 |
| 14 Jun 2007 | INR | 218.4 | 223 | 217 | 219.9 | 21.99 | +5.6 (+2.61%) | 5,332,340 |
| 13 Jun 2007 | INR | 216.3 | 220.8 | 210.6 | 214.3 | 21.43 | +1.3 (+0.61%) | 7,242,110 |
| 12 Jun 2007 | INR | 224 | 226.5 | 205.6 | 213 | 21.3 | -11.9 (-5.29%) | 6,032,130 |
| 11 Jun 2007 | INR | 219.9 | 232.6 | 219.9 | 224.9 | 22.49 | +7 (+3.21%) | 10,303,140 |
| 8 Jun 2007 | INR | 226.7 | 226.7 | 213 | 217.9 | 21.79 | -9.4 (-4.14%) | 3,812,080 |
| 7 Jun 2007 | INR | 226 | 234.7 | 225 | 227.3 | 22.73 | -0.4 (-0.18%) | 7,893,370 |
| 6 Jun 2007 | INR | 213.4 | 243.8 | 213.4 | 227.7 | 22.77 | +1.6 (+0.71%) | 19,075,360 |
| 5 Jun 2007 | INR | 229 | 230.5 | 221 | 226.1 | 22.61 | +3.9 (+1.76%) | 6,566,670 |
| 4 Jun 2007 | INR | 233 | 238.3 | 221.2 | 222.2 | 22.22 | -10 (-4.31%) | 7,119,490 |
| 1 Jun 2007 | INR | 246.7 | 248.3 | 229 | 232.2 | 23.22 | -13.1 (-5.34%) | 11,962,250 |
| 31 May 2007 | INR | 239.9 | 256.9 | 239.9 | 245.3 | 24.53 | +10.3 (+4.38%) | 31,122,580 |
| 30 May 2007 | INR | 217 | 235.2 | 208 | 235 | 23.5 | +21.2 (+9.92%) | 57,237,260 |
| 29 May 2007 | INR | 195.8 | 213.8 | 192 | 213.8 | 21.38 | +19.5 (+10.04%) | 28,256,630 |
| 28 May 2007 | INR | 199 | 203.4 | 191.3 | 194.3 | 19.43 | -0.8 (-0.41%) | 14,877,620 |
| 25 May 2007 | INR | 181.1 | 201.3 | 177.3 | 195.1 | 19.51 | +12.2 (+6.67%) | 38,117,530 |
| 24 May 2007 | INR | 175 | 186.3 | 175 | 182.9 | 18.29 | +0.3 (+0.16%) | 9,056,950 |
| 23 May 2007 | INR | 175 | 191.5 | 173.5 | 182.6 | 18.26 | +9.5 (+5.49%) | 22,433,970 |
| 22 May 2007 | INR | 176.5 | 177.5 | 172.2 | 173.1 | 17.31 | -2.5 (-1.42%) | 3,132,950 |
| 21 May 2007 | INR | 175 | 180.8 | 174 | 175.6 | 17.56 | +2.4 (+1.39%) | 4,034,310 |
| 18 May 2007 | INR | 186 | 186 | 171.2 | 173.2 | 17.32 | -3.8 (-2.15%) | 8,850,190 |
| 17 May 2007 | INR | 184.1 | 188 | 176 | 177 | 17.7 | -6.3 (-3.44%) | 7,528,700 |
| 16 May 2007 | INR | 179 | 192.6 | 178.4 | 183.3 | 18.33 | +5.8 (+3.27%) | 25,343,450 |
| 15 May 2007 | INR | 178.5 | 186.9 | 175.2 | 177.5 | 17.75 | -1.8 (-1.00%) | 14,261,590 |
| 14 May 2007 | INR | 174.2 | 187 | 173.2 | 179.3 | 17.93 | +6.3 (+3.64%) | 24,913,900 |
| 11 May 2007 | INR | 157 | 181.9 | 155.3 | 173 | 17.3 | +12.2 (+7.59%) | 35,419,340 |
