| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 514.85 | 530 | 492 | 496.6 | 248.3 | -3.45 (-0.69%) | 41,590 |
| 30 May 2007 | INR | 485 | 528.6 | 478.3 | 500.05 | 250.025 | +20.05 (+4.18%) | 16,400 |
| 29 May 2007 | INR | 485 | 485 | 476.05 | 480 | 240 | 0.0 (0.0%) | 2,209 |
| 28 May 2007 | INR | 481.1 | 486.5 | 479.5 | 480 | 240 | +4.95 (+1.04%) | 381 |
| 25 May 2007 | INR | 466 | 481.95 | 466 | 475.05 | 237.525 | +2.8 (+0.59%) | 1,197 |
| 24 May 2007 | INR | 478 | 480 | 471 | 472.25 | 236.125 | -8.25 (-1.72%) | 767 |
| 23 May 2007 | INR | 480 | 488.9 | 480 | 480.5 | 240.25 | -0.65 (-0.14%) | 686 |
| 22 May 2007 | INR | 480 | 494.7 | 480 | 481.15 | 240.575 | -4.55 (-0.94%) | 1,465 |
| 21 May 2007 | INR | 498 | 498 | 480.05 | 485.7 | 242.85 | -5.8 (-1.18%) | 744 |
| 18 May 2007 | INR | 484.1 | 492 | 482.1 | 491.5 | 245.75 | +8.05 (+1.67%) | 615 |
| 17 May 2007 | INR | 471.1 | 492 | 471.1 | 483.45 | 241.725 | -10.5 (-2.13%) | 1,083 |
| 16 May 2007 | INR | 491 | 493.95 | 485 | 493.95 | 246.975 | +3.75 (+0.76%) | 409 |
| 15 May 2007 | INR | 493 | 494.8 | 490.2 | 490.2 | 245.1 | -6.8 (-1.37%) | 421 |
| 14 May 2007 | INR | 500 | 509.95 | 488 | 497 | 248.5 | +16.15 (+3.36%) | 2,617 |
| 11 May 2007 | INR | 481.95 | 482 | 473 | 480.85 | 240.425 | -3.15 (-0.65%) | 992 |
| 10 May 2007 | INR | 492 | 492 | 471.05 | 484 | 242 | +1.8 (+0.37%) | 1,781 |
| 9 May 2007 | INR | 495 | 499 | 480 | 482.2 | 241.1 | -11.7 (-2.37%) | 1,702 |
| 8 May 2007 | INR | 490 | 498.9 | 490 | 493.9 | 246.95 | -1.8 (-0.36%) | 380 |
| 7 May 2007 | INR | 508 | 508 | 493 | 495.7 | 247.85 | -7.35 (-1.46%) | 790 |
| 4 May 2007 | INR | 508 | 509.5 | 503.05 | 503.05 | 251.525 | -3.95 (-0.78%) | 461 |
| 3 May 2007 | INR | 514 | 514 | 503 | 507 | 253.5 | +4.95 (+0.99%) | 545 |
| 30 Apr 2007 | INR | 495.2 | 510 | 495.2 | 502.05 | 251.025 | +2.2 (+0.44%) | 409 |
| 27 Apr 2007 | INR | 512.5 | 512.5 | 498.5 | 499.85 | 249.925 | -9.1 (-1.79%) | 1,000 |
| 26 Apr 2007 | INR | 496.2 | 515.7 | 496.2 | 508.95 | 254.475 | -2.95 (-0.58%) | 631 |
| 25 Apr 2007 | INR | 508.75 | 512 | 499.1 | 511.9 | 255.95 | +10.4 (+2.07%) | 3,683 |
| 24 Apr 2007 | INR | 503.1 | 506 | 500.05 | 501.5 | 250.75 | -3.15 (-0.62%) | 964 |
| 23 Apr 2007 | INR | 513.9 | 513.9 | 504 | 504.65 | 252.325 | +2.2 (+0.44%) | 819 |
| 20 Apr 2007 | INR | 496.2 | 520 | 496 | 502.45 | 251.225 | -8.25 (-1.62%) | 9,325 |
| 19 Apr 2007 | INR | 515 | 515 | 506 | 510.7 | 255.35 | +0.6 (+0.12%) | 520 |
| 18 Apr 2007 | INR | 490.15 | 511.8 | 490.15 | 510.1 | 255.05 | +5.9 (+1.17%) | 6,611 |
