| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 724.4 | 724.5 | 715 | 716.4 | 716.4 | +1.4 (+0.20%) | 201 |
| 6 Jun 2007 | INR | 711.5 | 720 | 711.5 | 715 | 715 | -13.5 (-1.85%) | 82 |
| 5 Jun 2007 | INR | 724.25 | 728.5 | 710 | 728.5 | 728.5 | +3.5 (+0.48%) | 102 |
| 4 Jun 2007 | INR | 724.75 | 725 | 710.5 | 725 | 725 | -1 (-0.14%) | 121 |
| 31 May 2007 | INR | 735 | 735 | 725 | 726 | 726 | -10.5 (-1.43%) | 52 |
| 30 May 2007 | INR | 747.75 | 747.75 | 720.55 | 736.5 | 736.5 | -3.5 (-0.47%) | 181 |
| 29 May 2007 | INR | 734 | 745.05 | 723 | 740 | 740 | +17.75 (+2.46%) | 573 |
| 28 May 2007 | INR | 720 | 750 | 720 | 722.25 | 722.25 | -12.95 (-1.76%) | 521 |
| 25 May 2007 | INR | 700 | 735.2 | 700 | 735.2 | 735.2 | +35 (+5.00%) | 865 |
| 24 May 2007 | INR | 681 | 704.65 | 681 | 700.2 | 700.2 | +0.1 (+0.01%) | 275 |
| 23 May 2007 | INR | 720 | 720 | 700 | 700.1 | 700.1 | -19.8 (-2.75%) | 162 |
| 22 May 2007 | INR | 708.85 | 719.9 | 704 | 719.9 | 719.9 | +3.85 (+0.54%) | 72 |
| 21 May 2007 | INR | 701.05 | 716.05 | 701.05 | 716.05 | 716.05 | -0.85 (-0.12%) | 15 |
| 18 May 2007 | INR | 717 | 727.8 | 705 | 716.9 | 716.9 | +8.9 (+1.26%) | 198 |
| 17 May 2007 | INR | 709.25 | 714.9 | 702.8 | 708 | 708 | -2 (-0.28%) | 530 |
| 16 May 2007 | INR | 710 | 714 | 701 | 710 | 710 | +5 (+0.71%) | 241 |
| 15 May 2007 | INR | 705 | 705 | 692.1 | 705 | 705 | +4 (+0.57%) | 109 |
| 14 May 2007 | INR | 700.05 | 701.35 | 700 | 701 | 701 | +2.95 (+0.42%) | 140 |
| 11 May 2007 | INR | 698.05 | 698.05 | 698.05 | 698.05 | 698.05 | -0.55 (-0.08%) | 1 |
| 10 May 2007 | INR | 705 | 710.9 | 698.5 | 698.6 | 698.6 | -6.4 (-0.91%) | 74 |
| 9 May 2007 | INR | 700 | 710 | 700 | 705 | 705 | -2.55 (-0.36%) | 165 |
| 8 May 2007 | INR | 707 | 721.1 | 707 | 707.55 | 707.55 | +10.9 (+1.56%) | 228 |
| 7 May 2007 | INR | 709.9 | 709.9 | 696.3 | 696.65 | 696.65 | -8.3 (-1.18%) | 216 |
| 4 May 2007 | INR | 707 | 707 | 697.3 | 704.95 | 704.95 | +7.7 (+1.10%) | 50 |
| 3 May 2007 | INR | 695 | 710.5 | 691 | 697.25 | 697.25 | -4.75 (-0.68%) | 411 |
| 30 Apr 2007 | INR | 712 | 712 | 691 | 702 | 702 | +23.15 (+3.41%) | 212 |
| 27 Apr 2007 | INR | 665 | 680.65 | 650.25 | 678.85 | 678.85 | +31.35 (+4.84%) | 1,620 |
| 26 Apr 2007 | INR | 665.65 | 670 | 625.05 | 647.5 | 647.5 | +4.35 (+0.68%) | 949 |
| 25 Apr 2007 | INR | 671 | 687.9 | 639 | 643.15 | 643.15 | -28.3 (-4.21%) | 3,267 |
| 24 Apr 2007 | INR | 695 | 695 | 671.45 | 671.45 | 671.45 | -29.05 (-4.15%) | 314 |
