| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 236.5 | 236.75 | 230.5 | 233.4 | 233.4 | -1.45 (-0.62%) | 119,776 |
| 20 Jun 2007 | INR | 233 | 238.5 | 229.35 | 234.85 | 234.85 | +4.8 (+2.09%) | 582,184 |
| 19 Jun 2007 | INR | 225 | 233.5 | 225 | 230.05 | 230.05 | +2.75 (+1.21%) | 292,658 |
| 18 Jun 2007 | INR | 228.75 | 231 | 224.05 | 227.3 | 227.3 | -0.75 (-0.33%) | 126,458 |
| 15 Jun 2007 | INR | 241 | 241.9 | 226.1 | 228.05 | 228.05 | -12.3 (-5.12%) | 594,150 |
| 14 Jun 2007 | INR | 242.5 | 243.9 | 235.5 | 240.35 | 240.35 | -0.8 (-0.33%) | 95,780 |
| 13 Jun 2007 | INR | 244.8 | 244.8 | 236.2 | 241.15 | 241.15 | -2.35 (-0.97%) | 307,226 |
| 12 Jun 2007 | INR | 240.3 | 249.8 | 237.05 | 243.5 | 243.5 | +6.05 (+2.55%) | 576,682 |
| 11 Jun 2007 | INR | 235 | 243 | 231 | 237.45 | 237.45 | +6.5 (+2.81%) | 430,028 |
| 8 Jun 2007 | INR | 231 | 239.4 | 225.5 | 230.95 | 230.95 | +0.45 (+0.20%) | 608,380 |
| 7 Jun 2007 | INR | 228.1 | 232.85 | 227.5 | 230.5 | 230.5 | -0.65 (-0.28%) | 816,564 |
| 6 Jun 2007 | INR | 237.5 | 242.6 | 227.65 | 231.15 | 231.15 | -3.45 (-1.47%) | 386,606 |
| 5 Jun 2007 | INR | 227.7 | 236.9 | 225 | 234.6 | 234.6 | +9 (+3.99%) | 227,390 |
| 4 Jun 2007 | INR | 229.5 | 238 | 225 | 225.6 | 225.6 | -0.55 (-0.24%) | 1,281,238 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 226.15 | 226.15 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 217 | 247.7 | 217 | 226.15 | 226.15 | +9 (+4.14%) | 2,104,730 |
| 30 May 2007 | INR | 218.7 | 220.9 | 209 | 217.15 | 217.15 | +2.15 (+1%) | 93,724 |
| 29 May 2007 | INR | 209.45 | 222 | 208 | 215 | 215 | +4.1 (+1.94%) | 764,846 |
| 28 May 2007 | INR | 210 | 211.5 | 208.1 | 210.9 | 210.9 | +1.2 (+0.57%) | 99,428 |
| 25 May 2007 | INR | 206.5 | 211 | 206.2 | 209.7 | 209.7 | -1.95 (-0.92%) | 107,212 |
| 24 May 2007 | INR | 212.95 | 215.85 | 208 | 211.65 | 211.65 | -1.35 (-0.63%) | 17,358 |
| 23 May 2007 | INR | 215 | 218 | 211.1 | 213 | 213 | -4.55 (-2.09%) | 14,174 |
| 22 May 2007 | INR | 218 | 218 | 210 | 217.55 | 217.55 | 0.0 (0.0%) | 38,890 |
| 21 May 2007 | INR | 215.05 | 219 | 208 | 217.55 | 217.55 | -0.1 (-0.05%) | 50,536 |
| 18 May 2007 | INR | 215.05 | 221 | 214.15 | 217.65 | 217.65 | -2.2 (-1.00%) | 47,760 |
| 17 May 2007 | INR | 208.3 | 222 | 208.3 | 219.85 | 219.85 | +9.2 (+4.37%) | 159,496 |
| 16 May 2007 | INR | 208 | 212 | 206 | 210.65 | 210.65 | +2.3 (+1.10%) | 247,774 |
| 15 May 2007 | INR | 203 | 210 | 203 | 208.35 | 208.35 | +4.85 (+2.38%) | 39,886 |
| 14 May 2007 | INR | 200 | 204 | 199 | 203.5 | 203.5 | +5.15 (+2.60%) | 60,122 |
| 11 May 2007 | INR | 199.7 | 200.75 | 197 | 198.35 | 198.35 | -1.95 (-0.97%) | 11,330 |
