| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 234.95 | 235 | 221 | 233.5 | 233.5 | +3.5 (+1.52%) | 7,446 |
| 7 Jun 2007 | INR | 237.5 | 237.5 | 230 | 230 | 230 | -3 (-1.29%) | 5,601 |
| 6 Jun 2007 | INR | 235.05 | 240 | 230.5 | 233 | 233 | -2.65 (-1.12%) | 23,344 |
| 5 Jun 2007 | INR | 235 | 239.95 | 235 | 235.65 | 235.65 | -0.5 (-0.21%) | 9,613 |
| 4 Jun 2007 | INR | 239.8 | 249.5 | 235.1 | 236.15 | 236.15 | +0.8 (+0.34%) | 10,910 |
| 1 Jun 2007 | INR | 239.5 | 241 | 234 | 235.35 | 235.35 | +0.85 (+0.36%) | 17,272 |
| 31 May 2007 | INR | 230 | 235 | 228.15 | 234.5 | 234.5 | +4.5 (+1.96%) | 26,991 |
| 30 May 2007 | INR | 240 | 243.7 | 229 | 230 | 230 | -8.8 (-3.69%) | 112,238 |
| 29 May 2007 | INR | 240 | 244.85 | 235.25 | 238.8 | 238.8 | +5.65 (+2.42%) | 78,323 |
| 28 May 2007 | INR | 227 | 233.15 | 226.5 | 233.15 | 233.15 | +9.15 (+4.08%) | 60,395 |
| 25 May 2007 | INR | 218 | 226.4 | 215.1 | 224 | 224 | +4 (+1.82%) | 35,019 |
| 24 May 2007 | INR | 216.4 | 224.5 | 214.5 | 220 | 220 | +2 (+0.92%) | 55,761 |
| 23 May 2007 | INR | 217.5 | 219.5 | 211 | 218 | 218 | +0.3 (+0.14%) | 51,118 |
| 22 May 2007 | INR | 220 | 229.8 | 213.1 | 217.7 | 217.7 | +8.35 (+3.99%) | 202,163 |
| 21 May 2007 | INR | 206.95 | 209.35 | 192 | 209.35 | 209.35 | +19.3 (+10.16%) | 143,056 |
| 18 May 2007 | INR | 186.25 | 194 | 185 | 190.05 | 190.05 | +3.95 (+2.12%) | 77,410 |
| 17 May 2007 | INR | 189.85 | 190.85 | 185 | 186.1 | 186.1 | +1.1 (+0.59%) | 57,838 |
| 16 May 2007 | INR | 182 | 193.55 | 179.05 | 185 | 185 | +10 (+5.71%) | 68,226 |
| 15 May 2007 | INR | 177.85 | 181.9 | 171.7 | 175 | 175 | +2.9 (+1.69%) | 69,402 |
| 14 May 2007 | INR | 170.5 | 176.85 | 170.5 | 172.1 | 172.1 | +2.05 (+1.21%) | 23,553 |
| 11 May 2007 | INR | 158.35 | 174 | 158.35 | 170.05 | 170.05 | -3.15 (-1.82%) | 1,358 |
| 10 May 2007 | INR | 173.45 | 174.5 | 170.2 | 173.2 | 173.2 | -0.3 (-0.17%) | 1,832 |
| 9 May 2007 | INR | 174 | 177 | 170 | 173.5 | 173.5 | 0.0 (0.0%) | 5,252 |
| 8 May 2007 | INR | 179.5 | 179.5 | 172 | 173.5 | 173.5 | -0.2 (-0.12%) | 4,199 |
| 7 May 2007 | INR | 180 | 180.25 | 171 | 173.7 | 173.7 | -5.8 (-3.23%) | 6,465 |
| 4 May 2007 | INR | 187.9 | 187.9 | 174.1 | 179.5 | 179.5 | +1.55 (+0.87%) | 8,536 |
| 3 May 2007 | INR | 179.9 | 189.8 | 174 | 177.95 | 177.95 | +4.9 (+2.83%) | 37,758 |
| 30 Apr 2007 | INR | 171 | 175 | 171 | 173.05 | 173.05 | -0.35 (-0.20%) | 1,666 |
| 27 Apr 2007 | INR | 177.9 | 178 | 173 | 173.4 | 173.4 | -0.1 (-0.06%) | 2,537 |
| 26 Apr 2007 | INR | 179.5 | 180.5 | 172.7 | 173.5 | 173.5 | -3.15 (-1.78%) | 6,815 |
