| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2007 | INR | 1,425 | 1,473 | 1,425 | 1,449.7 | 144.97 | +12.7 (+0.88%) | 11,020 |
| 16 May 2007 | INR | 1,469 | 1,469 | 1,433 | 1,437 | 143.7 | +7 (+0.49%) | 2,680 |
| 15 May 2007 | INR | 1,448 | 1,449 | 1,427 | 1,430 | 143 | -10 (-0.69%) | 1,810 |
| 14 May 2007 | INR | 1,460 | 1,460 | 1,423.15 | 1,440 | 144 | -9 (-0.62%) | 3,700 |
| 11 May 2007 | INR | 1,430 | 1,449.9 | 1,427 | 1,449 | 144.9 | +24 (+1.68%) | 2,010 |
| 10 May 2007 | INR | 1,431.05 | 1,459.85 | 1,425 | 1,425 | 142.5 | -11.15 (-0.78%) | 4,140 |
| 9 May 2007 | INR | 1,452 | 1,469.95 | 1,436 | 1,436.15 | 143.615 | -15.85 (-1.09%) | 3,550 |
| 8 May 2007 | INR | 1,451.5 | 1,489 | 1,451 | 1,452 | 145.2 | +1 (+0.07%) | 830 |
| 7 May 2007 | INR | 1,492.5 | 1,492.5 | 1,451 | 1,451 | 145.1 | -39.8 (-2.67%) | 6,050 |
| 4 May 2007 | INR | 1,510 | 1,511 | 1,470 | 1,490.8 | 149.08 | -9.2 (-0.61%) | 7,270 |
| 3 May 2007 | INR | 1,484 | 1,500 | 1,480 | 1,500 | 150 | +57.05 (+3.95%) | 9,060 |
| 2 May 2007 | INR | 0 | 0 | 0 | 1,442.95 | 144.295 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 1,442.95 | 144.295 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 1,450 | 1,455 | 1,436 | 1,442.95 | 144.295 | -17.05 (-1.17%) | 2,740 |
| 27 Apr 2007 | INR | 1,498 | 1,500 | 1,460 | 1,460 | 146 | -13 (-0.88%) | 3,260 |
| 26 Apr 2007 | INR | 1,489.85 | 1,500 | 1,456 | 1,473 | 147.3 | -18 (-1.21%) | 2,900 |
| 25 Apr 2007 | INR | 1,450.05 | 1,500 | 1,450.05 | 1,491 | 149.1 | +6 (+0.40%) | 1,850 |
| 24 Apr 2007 | INR | 1,500 | 1,500 | 1,470 | 1,485 | 148.5 | -14 (-0.93%) | 7,080 |
| 23 Apr 2007 | INR | 1,519.9 | 1,520 | 1,491.05 | 1,499 | 149.9 | -11.9 (-0.79%) | 4,060 |
| 20 Apr 2007 | INR | 1,529.9 | 1,550 | 1,492 | 1,510.9 | 151.09 | -19.1 (-1.25%) | 4,920 |
| 19 Apr 2007 | INR | 1,495 | 1,550 | 1,480 | 1,530 | 153 | +11 (+0.72%) | 2,790 |
| 18 Apr 2007 | INR | 1,535 | 1,560 | 1,505 | 1,519 | 151.9 | -21 (-1.36%) | 4,480 |
| 17 Apr 2007 | INR | 1,570 | 1,584.9 | 1,531 | 1,540 | 154 | -12 (-0.77%) | 6,840 |
| 16 Apr 2007 | INR | 1,585 | 1,600 | 1,545 | 1,552 | 155.2 | +7 (+0.45%) | 8,520 |
| 13 Apr 2007 | INR | 1,555 | 1,555 | 1,537 | 1,545 | 154.5 | +8.5 (+0.55%) | 2,490 |
| 12 Apr 2007 | INR | 1,535 | 1,542 | 1,518 | 1,536.5 | 153.65 | -8.2 (-0.53%) | 4,470 |
| 11 Apr 2007 | INR | 1,563 | 1,563 | 1,514.1 | 1,544.7 | 154.47 | -11.65 (-0.75%) | 4,700 |
| 10 Apr 2007 | INR | 1,598 | 1,600 | 1,542.15 | 1,556.35 | 155.635 | -22.65 (-1.43%) | 9,500 |
| 9 Apr 2007 | INR | 1,499 | 1,600 | 1,451.05 | 1,579 | 157.9 | +104 (+7.05%) | 23,260 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 1,475 | 147.5 | 0.0 (0.0%) | 0 |
