| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 355 | 356.95 | 352 | 355.15 | 355.15 | -0.15 (-0.04%) | 13,755 |
| 6 Jun 2007 | INR | 366 | 366.05 | 355 | 355.3 | 355.3 | -10.7 (-2.92%) | 7,605 |
| 5 Jun 2007 | INR | 361.95 | 366 | 358.15 | 366 | 366 | +3.55 (+0.98%) | 11,249 |
| 4 Jun 2007 | INR | 354.95 | 365.95 | 354.7 | 362.45 | 362.45 | -1.55 (-0.43%) | 14,627 |
| 31 May 2007 | INR | 369 | 370 | 358 | 364 | 364 | -2.45 (-0.67%) | 19,845 |
| 30 May 2007 | INR | 380 | 380 | 361.05 | 366.45 | 366.45 | -11.85 (-3.13%) | 27,212 |
| 29 May 2007 | INR | 354 | 383.4 | 350.6 | 378.3 | 378.3 | +24.1 (+6.80%) | 86,333 |
| 28 May 2007 | INR | 352 | 358 | 349 | 354.2 | 354.2 | +4.2 (+1.20%) | 61,600 |
| 25 May 2007 | INR | 348.1 | 350 | 345.1 | 350 | 350 | +2.05 (+0.59%) | 12,484 |
| 24 May 2007 | INR | 351 | 354.9 | 346 | 347.95 | 347.95 | -1.5 (-0.43%) | 13,089 |
| 23 May 2007 | INR | 355 | 365 | 347 | 349.45 | 349.45 | -0.25 (-0.07%) | 44,986 |
| 22 May 2007 | INR | 306 | 359 | 306 | 349.7 | 349.7 | +4.65 (+1.35%) | 40,781 |
| 21 May 2007 | INR | 341 | 354.5 | 337.05 | 345.05 | 345.05 | +7.95 (+2.36%) | 43,211 |
| 18 May 2007 | INR | 346 | 350 | 336 | 337.1 | 337.1 | -6.4 (-1.86%) | 16,357 |
| 17 May 2007 | INR | 332 | 349 | 326.5 | 343.5 | 343.5 | +14.1 (+4.28%) | 55,193 |
| 16 May 2007 | INR | 334.6 | 334.6 | 326.3 | 329.4 | 329.4 | -0.5 (-0.15%) | 17,794 |
| 15 May 2007 | INR | 327.9 | 330 | 325 | 329.9 | 329.9 | +2.9 (+0.89%) | 25,246 |
| 14 May 2007 | INR | 332 | 334 | 324 | 327 | 327 | +3.9 (+1.21%) | 9,485 |
| 11 May 2007 | INR | 320 | 329.4 | 318 | 323.1 | 323.1 | +3.1 (+0.97%) | 19,735 |
| 10 May 2007 | INR | 326.95 | 329.55 | 318.95 | 320 | 320 | -5.2 (-1.60%) | 15,582 |
| 9 May 2007 | INR | 325 | 329.25 | 323 | 325.2 | 325.2 | -2.2 (-0.67%) | 5,271 |
| 8 May 2007 | INR | 327.1 | 331.5 | 327 | 327.4 | 327.4 | -2.55 (-0.77%) | 8,849 |
| 7 May 2007 | INR | 330 | 341.5 | 328.55 | 329.95 | 329.95 | -0.05 (-0.02%) | 23,507 |
| 4 May 2007 | INR | 329 | 331 | 326.4 | 330 | 330 | +1.8 (+0.55%) | 14,228 |
| 3 May 2007 | INR | 326 | 329.65 | 326 | 328.2 | 328.2 | +2.65 (+0.81%) | 6,382 |
| 30 Apr 2007 | INR | 327 | 330 | 322.05 | 325.55 | 325.55 | -2.45 (-0.75%) | 6,729 |
| 27 Apr 2007 | INR | 328 | 330.35 | 325.9 | 328 | 328 | +0.95 (+0.29%) | 7,787 |
| 26 Apr 2007 | INR | 325.4 | 330 | 325.2 | 327.05 | 327.05 | +2.25 (+0.69%) | 12,677 |
| 25 Apr 2007 | INR | 329.95 | 329.95 | 323.1 | 324.8 | 324.8 | -3.45 (-1.05%) | 10,258 |
| 24 Apr 2007 | INR | 332 | 332.95 | 327.6 | 328.25 | 328.25 | -0.75 (-0.23%) | 11,095 |
