| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 328.95 | 332.95 | 323 | 330 | 330 | +5 (+1.54%) | 1,106 |
| 6 Jun 2007 | INR | 342 | 342 | 325 | 325 | 325 | -7.65 (-2.30%) | 1,464 |
| 5 Jun 2007 | INR | 322 | 336.95 | 322 | 332.65 | 332.65 | +2.8 (+0.85%) | 658 |
| 4 Jun 2007 | INR | 340 | 340 | 326.1 | 329.85 | 329.85 | -8.85 (-2.61%) | 2,888 |
| 31 May 2007 | INR | 348.05 | 356.7 | 337 | 338.7 | 338.7 | -1.1 (-0.32%) | 10,809 |
| 30 May 2007 | INR | 325.2 | 357.9 | 322.25 | 339.8 | 339.8 | +14.8 (+4.55%) | 50,534 |
| 29 May 2007 | INR | 323.6 | 328 | 323.05 | 325 | 325 | +0.75 (+0.23%) | 1,159 |
| 28 May 2007 | INR | 329.5 | 335 | 320.1 | 324.25 | 324.25 | +0.1 (+0.03%) | 984 |
| 25 May 2007 | INR | 321 | 329.95 | 315 | 324.15 | 324.15 | +0.15 (+0.05%) | 2,138 |
| 24 May 2007 | INR | 324.75 | 327 | 324 | 324 | 324 | +1 (+0.31%) | 15,380 |
| 23 May 2007 | INR | 325 | 336 | 318 | 323 | 323 | -3.55 (-1.09%) | 13,453 |
| 22 May 2007 | INR | 325.05 | 333.25 | 325 | 326.55 | 326.55 | -3.3 (-1.00%) | 1,370 |
| 21 May 2007 | INR | 325.1 | 336.5 | 325 | 329.85 | 329.85 | +4.85 (+1.49%) | 3,941 |
| 18 May 2007 | INR | 336.9 | 336.9 | 323.3 | 325 | 325 | -6.5 (-1.96%) | 7,414 |
| 17 May 2007 | INR | 334.9 | 344 | 328.2 | 331.5 | 331.5 | +5.85 (+1.80%) | 3,393 |
| 16 May 2007 | INR | 322 | 330 | 319.95 | 325.65 | 325.65 | +3.35 (+1.04%) | 4,008 |
| 15 May 2007 | INR | 334 | 348 | 320 | 322.3 | 322.3 | -1.75 (-0.54%) | 3,380 |
| 14 May 2007 | INR | 321 | 326 | 321 | 324.05 | 324.05 | +5.8 (+1.82%) | 358 |
| 11 May 2007 | INR | 321.05 | 327.7 | 317 | 318.25 | 318.25 | -3.85 (-1.20%) | 1,553 |
| 10 May 2007 | INR | 333 | 334.95 | 322.1 | 322.1 | 322.1 | -11.65 (-3.49%) | 1,061 |
| 9 May 2007 | INR | 336 | 336 | 321.65 | 333.75 | 333.75 | +6.95 (+2.13%) | 967 |
| 8 May 2007 | INR | 334 | 334 | 326.2 | 326.8 | 326.8 | -6.9 (-2.07%) | 1,658 |
| 7 May 2007 | INR | 339 | 340 | 331 | 333.7 | 333.7 | +2.7 (+0.82%) | 14,206 |
| 4 May 2007 | INR | 339.25 | 339.25 | 330 | 331 | 331 | +0.45 (+0.14%) | 2,488 |
| 3 May 2007 | INR | 338 | 340 | 321 | 330.55 | 330.55 | -2.95 (-0.88%) | 2,525 |
| 30 Apr 2007 | INR | 348.9 | 348.9 | 328 | 333.5 | 333.5 | +2.85 (+0.86%) | 1,399 |
| 27 Apr 2007 | INR | 345 | 358.8 | 325 | 330.65 | 330.65 | -22.45 (-6.36%) | 8,108 |
| 26 Apr 2007 | INR | 364.3 | 366.05 | 351 | 353.1 | 353.1 | -12.9 (-3.52%) | 2,886 |
| 25 Apr 2007 | INR | 370 | 375 | 364.45 | 366 | 366 | +2 (+0.55%) | 1,318 |
| 24 Apr 2007 | INR | 368.5 | 372.9 | 363 | 364 | 364 | -4 (-1.09%) | 745 |
