| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | INR | 213.1 | 213.1 | 210.1 | 213 | 213 | -1.65 (-0.77%) | 1,119 |
| 26 Jun 2007 | INR | 226 | 226 | 212 | 214.65 | 214.65 | +0.7 (+0.33%) | 41,271 |
| 25 Jun 2007 | INR | 213 | 213.95 | 208.15 | 213.95 | 213.95 | +1.95 (+0.92%) | 1,064 |
| 22 Jun 2007 | INR | 212 | 217 | 210.4 | 212 | 212 | -3 (-1.40%) | 5,146 |
| 21 Jun 2007 | INR | 238.85 | 238.85 | 215 | 215 | 215 | -3.5 (-1.60%) | 3,472 |
| 20 Jun 2007 | INR | 218.6 | 220 | 218.5 | 218.5 | 218.5 | -0.5 (-0.23%) | 3,384 |
| 19 Jun 2007 | INR | 225 | 225 | 218 | 219 | 219 | -2 (-0.90%) | 1,249 |
| 18 Jun 2007 | INR | 226 | 226 | 215.05 | 221 | 221 | +8 (+3.76%) | 14,183 |
| 15 Jun 2007 | INR | 217.5 | 219.95 | 213 | 213 | 213 | -2.5 (-1.16%) | 2,945 |
| 14 Jun 2007 | INR | 215 | 216 | 213.25 | 215.5 | 215.5 | +1.75 (+0.82%) | 1,443 |
| 13 Jun 2007 | INR | 218.95 | 218.95 | 210 | 213.75 | 213.75 | -0.25 (-0.12%) | 1,455 |
| 12 Jun 2007 | INR | 209 | 214 | 209 | 214 | 214 | -2 (-0.93%) | 5,497 |
| 11 Jun 2007 | INR | 217 | 218 | 211 | 216 | 216 | +1 (+0.47%) | 7,709 |
| 8 Jun 2007 | INR | 208 | 215 | 208 | 215 | 215 | 0.0 (0.0%) | 1,706 |
| 7 Jun 2007 | INR | 215 | 215 | 215 | 215 | 215 | -1 (-0.46%) | 785 |
| 6 Jun 2007 | INR | 216 | 218 | 216 | 216 | 216 | +1 (+0.47%) | 984 |
| 5 Jun 2007 | INR | 215.5 | 217.75 | 215 | 215 | 215 | -3 (-1.38%) | 1,732 |
| 4 Jun 2007 | INR | 220 | 220 | 215.3 | 218 | 218 | -2 (-0.91%) | 5,834 |
| 1 Jun 2007 | INR | 219.2 | 221 | 216 | 220 | 220 | +3 (+1.38%) | 14,131 |
| 31 May 2007 | INR | 219 | 220.2 | 216.8 | 217 | 217 | -1 (-0.46%) | 19,808 |
| 30 May 2007 | INR | 215 | 220 | 215 | 218 | 218 | -2 (-0.91%) | 4,631 |
| 29 May 2007 | INR | 215.1 | 220.05 | 215 | 220 | 220 | +5 (+2.33%) | 10,069 |
| 28 May 2007 | INR | 219.9 | 221.85 | 213 | 215 | 215 | +4 (+1.90%) | 18,792 |
| 25 May 2007 | INR | 212 | 220 | 208 | 211 | 211 | +0.8 (+0.38%) | 43,343 |
| 24 May 2007 | INR | 213.75 | 213.75 | 208 | 210.2 | 210.2 | +2.2 (+1.06%) | 5,152 |
| 23 May 2007 | INR | 201 | 209.95 | 200.5 | 208 | 208 | +8 (+4%) | 52,755 |
| 22 May 2007 | INR | 199.5 | 201 | 197.1 | 200 | 200 | 0.0 (0.0%) | 3,110 |
| 21 May 2007 | INR | 192 | 201 | 192 | 200 | 200 | +8 (+4.17%) | 10,563 |
| 18 May 2007 | INR | 182 | 194 | 180.25 | 192 | 192 | +12 (+6.67%) | 8,340 |
| 17 May 2007 | INR | 180.5 | 182.2 | 180 | 180 | 180 | -1 (-0.55%) | 832 |
