| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 279.1 | 286.5 | 278.5 | 281.7 | 281.7 | -2.4 (-0.84%) | 71,809 |
| 6 Jun 2007 | INR | 294.2 | 296 | 282 | 284.1 | 284.1 | -10.7 (-3.63%) | 93,482 |
| 5 Jun 2007 | INR | 283.6 | 299.5 | 273.5 | 294.8 | 294.8 | +15.15 (+5.42%) | 230,536 |
| 4 Jun 2007 | INR | 261.25 | 283.9 | 257 | 279.65 | 279.65 | +17 (+6.47%) | 161,419 |
| 31 May 2007 | INR | 275 | 281.85 | 261.7 | 262.65 | 262.65 | -8.6 (-3.17%) | 49,989 |
| 30 May 2007 | INR | 271.9 | 283 | 270 | 271.25 | 271.25 | +1 (+0.37%) | 43,061 |
| 29 May 2007 | INR | 287.65 | 292.75 | 266.65 | 270.25 | 270.25 | -14 (-4.93%) | 58,552 |
| 28 May 2007 | INR | 301.65 | 304.2 | 279.3 | 284.25 | 284.25 | -14.45 (-4.84%) | 95,184 |
| 25 May 2007 | INR | 279.6 | 302 | 273 | 298.7 | 298.7 | +19.1 (+6.83%) | 135,337 |
| 24 May 2007 | INR | 288.4 | 293 | 276.9 | 279.6 | 279.6 | -1.05 (-0.37%) | 180,622 |
| 23 May 2007 | INR | 258 | 280.65 | 253.5 | 280.65 | 280.65 | +25.5 (+9.99%) | 161,888 |
| 22 May 2007 | INR | 253.7 | 257 | 248 | 255.15 | 255.15 | +0.1 (+0.04%) | 35,950 |
| 21 May 2007 | INR | 254.9 | 258.8 | 251.65 | 255.05 | 255.05 | +2.3 (+0.91%) | 29,779 |
| 18 May 2007 | INR | 251 | 259.4 | 250.55 | 252.75 | 252.75 | -2.35 (-0.92%) | 38,424 |
| 17 May 2007 | INR | 253.5 | 257 | 251 | 255.1 | 255.1 | +4.15 (+1.65%) | 35,282 |
| 16 May 2007 | INR | 252 | 256 | 246.15 | 250.95 | 250.95 | -2.2 (-0.87%) | 30,417 |
| 15 May 2007 | INR | 231 | 259 | 231 | 253.15 | 253.15 | +15.85 (+6.68%) | 105,936 |
| 14 May 2007 | INR | 228 | 239 | 226.8 | 237.3 | 237.3 | +13 (+5.80%) | 69,674 |
| 11 May 2007 | INR | 217.55 | 229.45 | 216.3 | 224.3 | 224.3 | +0.05 (+0.02%) | 26,803 |
| 10 May 2007 | INR | 220.5 | 229 | 220 | 224.25 | 224.25 | +5.1 (+2.33%) | 15,945 |
| 9 May 2007 | INR | 221.25 | 222.95 | 217 | 219.15 | 219.15 | -2.95 (-1.33%) | 59,836 |
| 8 May 2007 | INR | 232.55 | 232.55 | 222.1 | 222.1 | 222.1 | -11.65 (-4.98%) | 44,374 |
| 7 May 2007 | INR | 250 | 250 | 230 | 233.75 | 233.75 | -5.9 (-2.46%) | 38,568 |
| 4 May 2007 | INR | 242.25 | 244 | 232 | 239.65 | 239.65 | -2 (-0.83%) | 49,776 |
| 3 May 2007 | INR | 238.15 | 244.8 | 235.2 | 241.65 | 241.65 | +6.05 (+2.57%) | 59,549 |
| 30 Apr 2007 | INR | 249.5 | 249.5 | 232.2 | 235.6 | 235.6 | -3.75 (-1.57%) | 25,568 |
| 27 Apr 2007 | INR | 252.95 | 254 | 237.9 | 239.35 | 239.35 | -11.05 (-4.41%) | 31,744 |
| 26 Apr 2007 | INR | 252.95 | 262.65 | 250 | 250.4 | 250.4 | +0.25 (+0.10%) | 73,491 |
| 25 Apr 2007 | INR | 255 | 257 | 249.1 | 250.15 | 250.15 | -4.05 (-1.59%) | 28,697 |
| 24 Apr 2007 | INR | 245 | 254.2 | 244 | 254.2 | 254.2 | +12.1 (+5.00%) | 67,328 |
