| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 485 | 499 | 485 | 485 | 485 | 0.0 (0.0%) | 312 |
| 6 Jun 2007 | INR | 493.8 | 493.8 | 485 | 485 | 485 | -1.4 (-0.29%) | 153 |
| 5 Jun 2007 | INR | 495 | 495 | 483 | 486.4 | 486.4 | -13.6 (-2.72%) | 1,085 |
| 4 Jun 2007 | INR | 490 | 505 | 490 | 500 | 500 | 0.0 (0.0%) | 200 |
| 31 May 2007 | INR | 495.05 | 507.4 | 493 | 500 | 500 | +2 (+0.40%) | 9,006 |
| 30 May 2007 | INR | 497.1 | 505 | 495 | 498 | 498 | -8 (-1.58%) | 394 |
| 29 May 2007 | INR | 505 | 509 | 500 | 506 | 506 | +4.3 (+0.86%) | 595 |
| 28 May 2007 | INR | 482.75 | 502 | 482.75 | 501.7 | 501.7 | +11.7 (+2.39%) | 69,746 |
| 25 May 2007 | INR | 485 | 495 | 481 | 490 | 490 | +9.5 (+1.98%) | 431 |
| 24 May 2007 | INR | 476.25 | 495 | 476.25 | 480.5 | 480.5 | -5.9 (-1.21%) | 345 |
| 23 May 2007 | INR | 495 | 505 | 484.1 | 486.4 | 486.4 | -8.6 (-1.74%) | 693 |
| 22 May 2007 | INR | 498 | 504.75 | 495 | 495 | 495 | -6 (-1.20%) | 360 |
| 21 May 2007 | INR | 490 | 517 | 482.1 | 501 | 501 | +6 (+1.21%) | 2,200 |
| 18 May 2007 | INR | 495 | 509 | 495 | 495 | 495 | -5 (-1%) | 71 |
| 17 May 2007 | INR | 491 | 505 | 490 | 500 | 500 | +10 (+2.04%) | 911 |
| 16 May 2007 | INR | 514 | 514 | 490 | 490 | 490 | -10.05 (-2.01%) | 370 |
| 15 May 2007 | INR | 504 | 508 | 500 | 500.05 | 500.05 | +3.05 (+0.61%) | 5,427 |
| 14 May 2007 | INR | 499.8 | 505 | 491.1 | 497 | 497 | +3 (+0.61%) | 34,449 |
| 11 May 2007 | INR | 490 | 494 | 484 | 494 | 494 | +11 (+2.28%) | 2,815 |
| 10 May 2007 | INR | 485 | 495 | 482 | 483 | 483 | -2 (-0.41%) | 730 |
| 9 May 2007 | INR | 490.5 | 500 | 485 | 485 | 485 | -5.1 (-1.04%) | 372 |
| 8 May 2007 | INR | 500 | 500 | 489.95 | 490.1 | 490.1 | -3.25 (-0.66%) | 772 |
| 7 May 2007 | INR | 483 | 503 | 483 | 493.35 | 493.35 | -6.65 (-1.33%) | 777 |
| 4 May 2007 | INR | 501 | 509 | 495 | 500 | 500 | -10 (-1.96%) | 457 |
| 3 May 2007 | INR | 512.15 | 516.9 | 502.35 | 510 | 510 | -18.7 (-3.54%) | 883 |
| 30 Apr 2007 | INR | 529.9 | 529.9 | 520 | 528.7 | 528.7 | +10.7 (+2.07%) | 46 |
| 27 Apr 2007 | INR | 531 | 531 | 511 | 518 | 518 | -2 (-0.38%) | 432 |
| 26 Apr 2007 | INR | 534.75 | 534.75 | 515 | 520 | 520 | -8 (-1.52%) | 1,768 |
| 25 Apr 2007 | INR | 525 | 531 | 525 | 528 | 528 | +5.5 (+1.05%) | 746 |
| 24 Apr 2007 | INR | 535 | 535 | 515 | 522.5 | 522.5 | -12.65 (-2.36%) | 32,147 |
