| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 419.7 | 446 | 412.1 | 439.75 | 439.75 | +32.75 (+8.05%) | 207,227 |
| 28 May 2007 | INR | 398 | 425 | 393.45 | 407 | 407 | +25.4 (+6.66%) | 126,171 |
| 25 May 2007 | INR | 358 | 398.95 | 355.25 | 381.6 | 381.6 | +31.6 (+9.03%) | 52,851 |
| 24 May 2007 | INR | 350.6 | 355.9 | 347 | 350 | 350 | -3 (-0.85%) | 1,401 |
| 23 May 2007 | INR | 357 | 359.7 | 353 | 353 | 353 | -7 (-1.94%) | 1,907 |
| 22 May 2007 | INR | 360.5 | 365 | 353.05 | 360 | 360 | 0.0 (0.0%) | 2,632 |
| 21 May 2007 | INR | 365 | 370 | 360 | 360 | 360 | -5 (-1.37%) | 3,768 |
| 18 May 2007 | INR | 370 | 375 | 364 | 365 | 365 | -4.55 (-1.23%) | 3,536 |
| 17 May 2007 | INR | 378.9 | 378.9 | 362 | 369.55 | 369.55 | +4.45 (+1.22%) | 8,079 |
| 16 May 2007 | INR | 373.9 | 373.95 | 365.1 | 365.1 | 365.1 | +0.85 (+0.23%) | 6,098 |
| 15 May 2007 | INR | 375 | 382 | 360.3 | 364.25 | 364.25 | -5.25 (-1.42%) | 16,914 |
| 14 May 2007 | INR | 372 | 399.95 | 367.55 | 369.5 | 369.5 | +9.1 (+2.52%) | 13,537 |
| 11 May 2007 | INR | 360 | 362 | 358 | 360.4 | 360.4 | -2.9 (-0.80%) | 5,622 |
| 10 May 2007 | INR | 361 | 377 | 352.65 | 363.3 | 363.3 | +12.65 (+3.61%) | 28,868 |
| 9 May 2007 | INR | 370 | 370.95 | 348.5 | 350.65 | 350.65 | -15.7 (-4.29%) | 4,493 |
| 8 May 2007 | INR | 351.05 | 391.7 | 351.05 | 366.35 | 366.35 | -9.55 (-2.54%) | 10,783 |
| 7 May 2007 | INR | 365.1 | 380 | 365.1 | 375.9 | 375.9 | -7.1 (-1.85%) | 4,835 |
| 4 May 2007 | INR | 352 | 384 | 352 | 383 | 383 | +1.95 (+0.51%) | 10,879 |
| 3 May 2007 | INR | 405 | 410 | 376.4 | 381.05 | 381.05 | -21.75 (-5.40%) | 8,627 |
| 30 Apr 2007 | INR | 392.9 | 406.6 | 391.5 | 402.8 | 402.8 | +15.3 (+3.95%) | 28,657 |
| 27 Apr 2007 | INR | 368 | 395 | 368 | 387.5 | 387.5 | +21.35 (+5.83%) | 39,245 |
| 26 Apr 2007 | INR | 335.5 | 374 | 335.5 | 366.15 | 366.15 | +16.45 (+4.70%) | 24,206 |
| 25 Apr 2007 | INR | 370 | 370 | 348.6 | 349.7 | 349.7 | -16.3 (-4.45%) | 7,729 |
| 24 Apr 2007 | INR | 328.5 | 373.45 | 328.5 | 366 | 366 | +37.25 (+11.33%) | 79,515 |
| 23 Apr 2007 | INR | 315 | 347.95 | 315 | 328.75 | 328.75 | -11.45 (-3.37%) | 3,987 |
| 20 Apr 2007 | INR | 332 | 351 | 332 | 340.2 | 340.2 | +11.65 (+3.55%) | 14,355 |
| 19 Apr 2007 | INR | 312 | 349 | 312 | 328.55 | 328.55 | +9.9 (+3.11%) | 15,032 |
| 18 Apr 2007 | INR | 321 | 325 | 318.05 | 318.65 | 318.65 | -4.35 (-1.35%) | 2,443 |
| 17 Apr 2007 | INR | 316.1 | 324 | 316.1 | 323 | 323 | -1.5 (-0.46%) | 2,020 |
| 16 Apr 2007 | INR | 333.3 | 333.3 | 321.8 | 324.5 | 324.5 | +2.9 (+0.90%) | 3,283 |
