| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | INR | 270.05 | 273.9 | 267.5 | 270.25 | 270.25 | -0.75 (-0.28%) | 755 |
| 21 May 2007 | INR | 275 | 279.95 | 271 | 271 | 271 | -10 (-3.56%) | 741 |
| 18 May 2007 | INR | 272 | 282.45 | 272 | 281 | 281 | -2.85 (-1.00%) | 510 |
| 17 May 2007 | INR | 290 | 290.4 | 278 | 283.85 | 283.85 | -1.15 (-0.40%) | 731 |
| 16 May 2007 | INR | 302.8 | 302.8 | 283.5 | 285 | 285 | -8.75 (-2.98%) | 881 |
| 15 May 2007 | INR | 280.8 | 293.75 | 280.8 | 293.75 | 293.75 | +6.85 (+2.39%) | 2,648 |
| 14 May 2007 | INR | 295 | 302 | 276.1 | 286.9 | 286.9 | -1.15 (-0.40%) | 2,487 |
| 11 May 2007 | INR | 285.4 | 300 | 285.4 | 288.05 | 288.05 | -7.1 (-2.41%) | 1,614 |
| 10 May 2007 | INR | 295 | 325 | 292.85 | 295.15 | 295.15 | +12.2 (+4.31%) | 2,845 |
| 9 May 2007 | INR | 295 | 296.25 | 281.2 | 282.95 | 282.95 | -10.2 (-3.48%) | 2,955 |
| 8 May 2007 | INR | 315 | 327 | 285.25 | 293.15 | 293.15 | -19.6 (-6.27%) | 8,137 |
| 7 May 2007 | INR | 265 | 312.75 | 265 | 312.75 | 312.75 | +52.1 (+19.99%) | 11,038 |
| 4 May 2007 | INR | 265 | 268 | 257.05 | 260.65 | 260.65 | -3.35 (-1.27%) | 548 |
| 3 May 2007 | INR | 263.9 | 264 | 259 | 264 | 264 | +2.1 (+0.80%) | 195 |
| 30 Apr 2007 | INR | 253.75 | 261.9 | 253.75 | 261.9 | 261.9 | -0.05 (-0.02%) | 300 |
| 27 Apr 2007 | INR | 254.5 | 263 | 254.25 | 261.95 | 261.95 | +3.65 (+1.41%) | 248 |
| 26 Apr 2007 | INR | 260 | 264 | 258 | 258.3 | 258.3 | -3.2 (-1.22%) | 666 |
| 25 Apr 2007 | INR | 254.55 | 264.35 | 254.55 | 261.5 | 261.5 | +2.5 (+0.97%) | 358 |
| 24 Apr 2007 | INR | 260.5 | 267.5 | 257.1 | 259 | 259 | -3.75 (-1.43%) | 374 |
| 23 Apr 2007 | INR | 253 | 267 | 253 | 262.75 | 262.75 | +2.45 (+0.94%) | 485 |
| 20 Apr 2007 | INR | 261.95 | 269.5 | 260.25 | 260.3 | 260.3 | +4.25 (+1.66%) | 425 |
| 19 Apr 2007 | INR | 255 | 273.95 | 252 | 256.05 | 256.05 | -13.4 (-4.97%) | 565 |
| 18 Apr 2007 | INR | 274.95 | 274.95 | 260 | 269.45 | 269.45 | +3.35 (+1.26%) | 1,173 |
| 17 Apr 2007 | INR | 270 | 270 | 266.1 | 266.1 | 266.1 | -3.9 (-1.44%) | 298 |
| 16 Apr 2007 | INR | 270 | 272.4 | 265.05 | 270 | 270 | +7.15 (+2.72%) | 859 |
| 13 Apr 2007 | INR | 255.15 | 267.95 | 255.15 | 262.85 | 262.85 | +5.35 (+2.08%) | 681 |
| 12 Apr 2007 | INR | 268.95 | 268.95 | 257.5 | 257.5 | 257.5 | -5.7 (-2.17%) | 405 |
| 11 Apr 2007 | INR | 261.5 | 269 | 261.5 | 263.2 | 263.2 | -1.95 (-0.74%) | 605 |
| 10 Apr 2007 | INR | 252.5 | 269 | 252.5 | 265.15 | 265.15 | -4.85 (-1.80%) | 501 |
| 9 Apr 2007 | INR | 255.9 | 275 | 250.35 | 270 | 270 | +22.85 (+9.25%) | 822 |
