| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 321 | 326 | 304.05 | 306.35 | 306.35 | -15.6 (-4.85%) | 204,640 |
| 6 Jun 2007 | INR | 329 | 344.9 | 320 | 321.95 | 321.95 | -9.15 (-2.76%) | 307,262 |
| 5 Jun 2007 | INR | 338.7 | 340 | 327.25 | 331.1 | 331.1 | -6.55 (-1.94%) | 70,639 |
| 4 Jun 2007 | INR | 339.9 | 347 | 335.2 | 337.65 | 337.65 | +6.75 (+2.04%) | 168,458 |
| 31 May 2007 | INR | 326.55 | 334 | 323 | 330.9 | 330.9 | +8.4 (+2.60%) | 220,591 |
| 30 May 2007 | INR | 333 | 340.8 | 320.6 | 322.5 | 322.5 | -8.35 (-2.52%) | 227,517 |
| 29 May 2007 | INR | 324.9 | 336 | 322.05 | 330.85 | 330.85 | +7.55 (+2.34%) | 266,262 |
| 28 May 2007 | INR | 318 | 325.5 | 314.4 | 323.3 | 323.3 | +10.3 (+3.29%) | 200,621 |
| 25 May 2007 | INR | 314.5 | 330 | 310 | 313 | 313 | -8.05 (-2.51%) | 186,775 |
| 24 May 2007 | INR | 331 | 337.5 | 315 | 321.05 | 321.05 | -15.35 (-4.56%) | 95,094 |
| 23 May 2007 | INR | 346.5 | 350 | 327 | 336.4 | 336.4 | -6.8 (-1.98%) | 235,913 |
| 22 May 2007 | INR | 338 | 350.3 | 335 | 343.2 | 343.2 | +8.35 (+2.49%) | 231,555 |
| 21 May 2007 | INR | 343 | 352.9 | 329 | 334.85 | 334.85 | -5.55 (-1.63%) | 169,233 |
| 18 May 2007 | INR | 350 | 359.15 | 338 | 340.4 | 340.4 | -18.8 (-5.23%) | 136,412 |
| 17 May 2007 | INR | 357.8 | 366.95 | 353.1 | 359.2 | 359.2 | +8.55 (+2.44%) | 282,206 |
| 16 May 2007 | INR | 320 | 356 | 314.15 | 350.65 | 350.65 | +30.2 (+9.42%) | 207,928 |
| 15 May 2007 | INR | 339.7 | 344.5 | 317.2 | 320.45 | 320.45 | -17.05 (-5.05%) | 112,970 |
| 14 May 2007 | INR | 327.7 | 343 | 317 | 337.5 | 337.5 | +25.4 (+8.14%) | 204,849 |
| 11 May 2007 | INR | 294.3 | 312.1 | 290 | 312.1 | 312.1 | +14.85 (+5.00%) | 160,050 |
| 10 May 2007 | INR | 297.25 | 297.25 | 294 | 297.25 | 297.25 | +14.15 (+5.00%) | 160,396 |
| 9 May 2007 | INR | 287.4 | 287.4 | 270.05 | 283.1 | 283.1 | +9.35 (+3.42%) | 127,171 |
| 8 May 2007 | INR | 283 | 294.35 | 271 | 273.75 | 273.75 | -10.05 (-3.54%) | 62,525 |
| 7 May 2007 | INR | 287.7 | 293 | 281.55 | 283.8 | 283.8 | +2.75 (+0.98%) | 62,421 |
| 4 May 2007 | INR | 285 | 288 | 273.05 | 281.05 | 281.05 | +4.45 (+1.61%) | 41,542 |
| 3 May 2007 | INR | 294.9 | 294.9 | 273.55 | 276.6 | 276.6 | -11.1 (-3.86%) | 40,627 |
| 30 Apr 2007 | INR | 300 | 300 | 285 | 287.7 | 287.7 | -10.65 (-3.57%) | 66,135 |
| 27 Apr 2007 | INR | 297.4 | 304.85 | 286.15 | 298.35 | 298.35 | +0.6 (+0.20%) | 109,061 |
| 26 Apr 2007 | INR | 298.5 | 298.5 | 282 | 297.75 | 297.75 | +13.45 (+4.73%) | 347,800 |
| 25 Apr 2007 | INR | 284.3 | 284.3 | 280.05 | 284.3 | 284.3 | +13.5 (+4.99%) | 99,599 |
| 24 Apr 2007 | INR | 270.8 | 270.8 | 265 | 270.8 | 270.8 | +12.85 (+4.98%) | 35,758 |
