| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 290 | 290 | 285 | 285.9 | 38.12 | -2.05 (-0.71%) | 47,950 |
| 4 Jun 2007 | INR | 294 | 298.9 | 286.5 | 287.95 | 38.3933 | +5.6 (+1.98%) | 70,877 |
| 31 May 2007 | INR | 287 | 288 | 277.15 | 282.35 | 37.6467 | -4 (-1.40%) | 133,935 |
| 30 May 2007 | INR | 292 | 294.55 | 283.3 | 286.35 | 38.18 | -3.6 (-1.24%) | 106,393 |
| 29 May 2007 | INR | 293.9 | 293.9 | 286.9 | 289.95 | 38.66 | -1.95 (-0.67%) | 92,959 |
| 28 May 2007 | INR | 297.55 | 298 | 291.1 | 291.9 | 38.92 | -0.15 (-0.05%) | 112,774 |
| 25 May 2007 | INR | 291 | 298 | 286.1 | 292.05 | 38.94 | -0.35 (-0.12%) | 163,346 |
| 24 May 2007 | INR | 285 | 302 | 281.5 | 292.4 | 38.9867 | +3.55 (+1.23%) | 195,954 |
| 23 May 2007 | INR | 289 | 292.5 | 283 | 288.85 | 38.5133 | +1.5 (+0.52%) | 64,946 |
| 22 May 2007 | INR | 290 | 292.5 | 285.2 | 287.35 | 38.3133 | -1.35 (-0.47%) | 139,867 |
| 21 May 2007 | INR | 290.7 | 293.9 | 287 | 288.7 | 38.4933 | +2.65 (+0.93%) | 94,967 |
| 18 May 2007 | INR | 292 | 299.55 | 283.1 | 286.05 | 38.14 | -5 (-1.72%) | 364,793 |
| 17 May 2007 | INR | 298 | 304 | 289.1 | 291.05 | 38.8067 | -5.1 (-1.72%) | 192,004 |
| 16 May 2007 | INR | 294 | 299.8 | 291.75 | 296.15 | 39.4867 | +5.7 (+1.96%) | 84,398 |
| 15 May 2007 | INR | 293.75 | 301 | 286.1 | 290.45 | 38.7267 | +0.5 (+0.17%) | 125,105 |
| 14 May 2007 | INR | 300 | 301.7 | 286.1 | 289.95 | 38.66 | -8.1 (-2.72%) | 179,858 |
| 11 May 2007 | INR | 292 | 300 | 287 | 298.05 | 39.74 | +6.9 (+2.37%) | 110,534 |
| 10 May 2007 | INR | 298 | 305 | 289 | 291.15 | 38.82 | -2.4 (-0.82%) | 706,369 |
| 9 May 2007 | INR | 303.8 | 303.95 | 291 | 293.55 | 39.14 | -3.65 (-1.23%) | 123,250 |
| 8 May 2007 | INR | 301 | 306 | 295 | 297.2 | 39.6267 | -6.1 (-2.01%) | 262,255 |
| 7 May 2007 | INR | 309 | 315 | 299 | 303.3 | 40.44 | -6.1 (-1.97%) | 581,820 |
| 4 May 2007 | INR | 331 | 331.05 | 306.1 | 309.4 | 41.2533 | -20.45 (-6.20%) | 399,680 |
| 3 May 2007 | INR | 336.8 | 338.95 | 326.5 | 329.85 | 43.98 | -0.75 (-0.23%) | 47,489 |
| 30 Apr 2007 | INR | 339 | 339.5 | 328.05 | 330.6 | 44.08 | -3.4 (-1.02%) | 75,825 |
| 27 Apr 2007 | INR | 337 | 342 | 333.9 | 334 | 44.5333 | -2.5 (-0.74%) | 14,970 |
| 26 Apr 2007 | INR | 343 | 347 | 333.3 | 336.5 | 44.8667 | -3.15 (-0.93%) | 349,396 |
| 25 Apr 2007 | INR | 338 | 348 | 331.05 | 339.65 | 45.2867 | +3.55 (+1.06%) | 194,840 |
| 24 Apr 2007 | INR | 335.5 | 343 | 330.05 | 336.1 | 44.8133 | -0.25 (-0.07%) | 204,729 |
| 23 Apr 2007 | INR | 345.8 | 346 | 334.3 | 336.35 | 44.8467 | -4.9 (-1.44%) | 50,717 |
| 20 Apr 2007 | INR | 341.9 | 348 | 332.05 | 341.25 | 45.5 | +2.9 (+0.86%) | 180,309 |
