| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 245 | 246 | 236.05 | 236.05 | 236.05 | -8.25 (-3.38%) | 3,385 |
| 5 Jun 2007 | INR | 244 | 247 | 240 | 244.3 | 244.3 | -0.7 (-0.29%) | 6,066 |
| 4 Jun 2007 | INR | 253 | 255 | 245 | 245 | 245 | -10 (-3.92%) | 4,039 |
| 31 May 2007 | INR | 254.05 | 256.9 | 248 | 255 | 255 | +4.75 (+1.90%) | 14,270 |
| 30 May 2007 | INR | 249 | 257.85 | 248 | 250.25 | 250.25 | +4.65 (+1.89%) | 19,644 |
| 29 May 2007 | INR | 241.7 | 248 | 240.1 | 245.6 | 245.6 | +6.6 (+2.76%) | 10,622 |
| 28 May 2007 | INR | 240 | 241.9 | 235.6 | 239 | 239 | +2.75 (+1.16%) | 12,150 |
| 25 May 2007 | INR | 232.5 | 238.5 | 232 | 236.25 | 236.25 | +1.85 (+0.79%) | 6,438 |
| 24 May 2007 | INR | 237.7 | 242.5 | 231.6 | 234.4 | 234.4 | -5 (-2.09%) | 16,313 |
| 23 May 2007 | INR | 256.7 | 260 | 238.45 | 239.4 | 239.4 | -11.55 (-4.60%) | 16,448 |
| 22 May 2007 | INR | 259.95 | 259.95 | 248 | 250.95 | 250.95 | -6.7 (-2.60%) | 10,020 |
| 21 May 2007 | INR | 266.5 | 268.6 | 255 | 257.65 | 257.65 | -8 (-3.01%) | 12,256 |
| 18 May 2007 | INR | 265 | 271.5 | 258.8 | 265.65 | 265.65 | -0.8 (-0.30%) | 23,597 |
| 17 May 2007 | INR | 274.6 | 274.65 | 262 | 266.45 | 266.45 | -3.5 (-1.30%) | 41,902 |
| 16 May 2007 | INR | 265 | 278.4 | 260.05 | 269.95 | 269.95 | +2.05 (+0.77%) | 43,487 |
| 15 May 2007 | INR | 272.6 | 272.6 | 265 | 267.9 | 267.9 | -6.5 (-2.37%) | 7,471 |
| 14 May 2007 | INR | 283.15 | 284 | 272.25 | 274.4 | 274.4 | +2.1 (+0.77%) | 5,032 |
| 11 May 2007 | INR | 256 | 275.95 | 256 | 272.3 | 272.3 | +2.85 (+1.06%) | 4,425 |
| 10 May 2007 | INR | 276 | 278.95 | 267.05 | 269.45 | 269.45 | +1.45 (+0.54%) | 5,668 |
| 9 May 2007 | INR | 270 | 273.75 | 262 | 268 | 268 | -7 (-2.55%) | 12,019 |
| 8 May 2007 | INR | 272 | 283.7 | 265.1 | 275 | 275 | -0.5 (-0.18%) | 9,648 |
| 7 May 2007 | INR | 279 | 284.9 | 273.5 | 275.5 | 275.5 | -3.75 (-1.34%) | 14,487 |
| 4 May 2007 | INR | 285.15 | 285.85 | 275 | 279.25 | 279.25 | -7.8 (-2.72%) | 12,857 |
| 3 May 2007 | INR | 290 | 295 | 281.25 | 287.05 | 287.05 | -2.25 (-0.78%) | 7,814 |
| 30 Apr 2007 | INR | 285 | 300 | 279.45 | 289.3 | 289.3 | -4.85 (-1.65%) | 14,765 |
| 27 Apr 2007 | INR | 312.7 | 312.7 | 294.15 | 294.15 | 294.15 | -15.45 (-4.99%) | 17,679 |
| 26 Apr 2007 | INR | 293.7 | 315.75 | 292 | 309.6 | 309.6 | +22.55 (+7.86%) | 50,625 |
| 25 Apr 2007 | INR | 277.3 | 294.5 | 277 | 287.05 | 287.05 | +11.45 (+4.15%) | 99,285 |
| 24 Apr 2007 | INR | 260 | 283.8 | 253.3 | 275.6 | 275.6 | +17.6 (+6.82%) | 70,191 |
| 23 Apr 2007 | INR | 261.6 | 261.6 | 256.55 | 258 | 258 | +1.8 (+0.70%) | 5,196 |
