| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 1,411.1 | 1,429.95 | 1,411.1 | 1,420 | 1,420 | -14.3 (-1.00%) | 532 |
| 4 Jun 2007 | INR | 1,430.05 | 1,449.95 | 1,426.1 | 1,434.3 | 1,434.3 | -6.15 (-0.43%) | 240 |
| 31 May 2007 | INR | 1,450 | 1,453 | 1,431.9 | 1,440.45 | 1,440.45 | -8.55 (-0.59%) | 469 |
| 30 May 2007 | INR | 1,456.25 | 1,456.25 | 1,435 | 1,449 | 1,449 | +13.85 (+0.97%) | 267 |
| 29 May 2007 | INR | 1,450 | 1,455 | 1,435.15 | 1,435.15 | 1,435.15 | -0.7 (-0.05%) | 761 |
| 28 May 2007 | INR | 1,465 | 1,470 | 1,431 | 1,435.85 | 1,435.85 | -27.05 (-1.85%) | 1,909 |
| 25 May 2007 | INR | 1,479.95 | 1,499 | 1,450 | 1,462.9 | 1,462.9 | -10.6 (-0.72%) | 556 |
| 24 May 2007 | INR | 1,479.75 | 1,480 | 1,449 | 1,473.5 | 1,473.5 | +23.5 (+1.62%) | 1,218 |
| 23 May 2007 | INR | 1,500 | 1,504.95 | 1,450 | 1,450 | 1,450 | -41.5 (-2.78%) | 446 |
| 22 May 2007 | INR | 1,505 | 1,509.95 | 1,491.5 | 1,491.5 | 1,491.5 | -22.7 (-1.50%) | 918 |
| 21 May 2007 | INR | 1,525 | 1,545 | 1,502.1 | 1,514.2 | 1,514.2 | +10.65 (+0.71%) | 876 |
| 18 May 2007 | INR | 1,507.95 | 1,525 | 1,490 | 1,503.55 | 1,503.55 | +4.55 (+0.30%) | 633 |
| 17 May 2007 | INR | 1,515.8 | 1,515.8 | 1,483 | 1,499 | 1,499 | +6 (+0.40%) | 894 |
| 16 May 2007 | INR | 1,514.7 | 1,514.8 | 1,483 | 1,493 | 1,493 | +0.7 (+0.05%) | 138 |
| 15 May 2007 | INR | 1,498.05 | 1,520 | 1,490 | 1,492.3 | 1,492.3 | -4.7 (-0.31%) | 737 |
| 14 May 2007 | INR | 1,500 | 1,517.95 | 1,494 | 1,497 | 1,497 | -3 (-0.20%) | 275 |
| 11 May 2007 | INR | 1,520 | 1,530 | 1,490 | 1,500 | 1,500 | -8 (-0.53%) | 492 |
| 10 May 2007 | INR | 1,503.05 | 1,535 | 1,503.05 | 1,508 | 1,508 | -12.15 (-0.80%) | 898 |
| 9 May 2007 | INR | 1,535 | 1,535 | 1,480.05 | 1,520.15 | 1,520.15 | +22.05 (+1.47%) | 776 |
| 8 May 2007 | INR | 1,491.1 | 1,525 | 1,491.1 | 1,498.1 | 1,498.1 | -19.35 (-1.28%) | 1,428 |
| 7 May 2007 | INR | 1,520 | 1,520 | 1,500 | 1,517.45 | 1,517.45 | +0.95 (+0.06%) | 1,640 |
| 4 May 2007 | INR | 1,522 | 1,530.5 | 1,514.5 | 1,516.5 | 1,516.5 | -2.35 (-0.15%) | 829 |
| 3 May 2007 | INR | 1,502 | 1,528 | 1,490 | 1,518.85 | 1,518.85 | +27.85 (+1.87%) | 1,516 |
| 30 Apr 2007 | INR | 1,490 | 1,500 | 1,456.25 | 1,491 | 1,491 | +1.35 (+0.09%) | 399 |
| 27 Apr 2007 | INR | 1,525 | 1,525 | 1,485 | 1,489.65 | 1,489.65 | -35.35 (-2.32%) | 2,206 |
| 26 Apr 2007 | INR | 1,525 | 1,548 | 1,516 | 1,525 | 1,525 | +3.8 (+0.25%) | 3,190 |
| 25 Apr 2007 | INR | 1,510 | 1,541 | 1,500 | 1,521.2 | 1,521.2 | +18.9 (+1.26%) | 3,487 |
| 24 Apr 2007 | INR | 1,475 | 1,510 | 1,475 | 1,502.3 | 1,502.3 | +27.3 (+1.85%) | 3,565 |
| 23 Apr 2007 | INR | 1,449 | 1,499 | 1,445.05 | 1,475 | 1,475 | +35 (+2.43%) | 2,261 |
| 20 Apr 2007 | INR | 1,413.9 | 1,457.7 | 1,397.05 | 1,440 | 1,440 | +40.8 (+2.92%) | 2,068 |
