| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 2,629.9 | 2,800 | 2,560.3 | 2,710.55 | 2,710.55 | +47.25 (+1.77%) | 244,644 |
| 7 Jun 2007 | INR | 2,437.7 | 2,689 | 2,429 | 2,663.3 | 2,663.3 | +224.45 (+9.20%) | 143,097 |
| 6 Jun 2007 | INR | 2,485 | 2,509.85 | 2,415 | 2,438.85 | 2,438.85 | -34.35 (-1.39%) | 44,750 |
| 5 Jun 2007 | INR | 2,468 | 2,514 | 2,440 | 2,473.2 | 2,473.2 | +33.15 (+1.36%) | 65,170 |
| 4 Jun 2007 | INR | 2,360 | 2,499.5 | 2,350.25 | 2,440.05 | 2,440.05 | +194.05 (+8.64%) | 101,147 |
| 31 May 2007 | INR | 2,244.1 | 2,258 | 2,206.15 | 2,246 | 2,246 | +32 (+1.45%) | 243,429 |
| 30 May 2007 | INR | 2,258.9 | 2,339 | 2,190 | 2,214 | 2,214 | -43.5 (-1.93%) | 118,139 |
| 29 May 2007 | INR | 2,265 | 2,279.95 | 2,240 | 2,257.5 | 2,257.5 | -4.95 (-0.22%) | 12,779 |
| 28 May 2007 | INR | 2,284.3 | 2,293 | 2,230.25 | 2,262.45 | 2,262.45 | +11.55 (+0.51%) | 67,956 |
| 25 May 2007 | INR | 2,220 | 2,309.8 | 2,200 | 2,250.9 | 2,250.9 | +25.7 (+1.15%) | 193,146 |
| 24 May 2007 | INR | 2,207.75 | 2,275 | 2,175 | 2,225.2 | 2,225.2 | +17.5 (+0.79%) | 88,139 |
| 23 May 2007 | INR | 2,155 | 2,230 | 2,155 | 2,207.7 | 2,207.7 | +57.2 (+2.66%) | 88,620 |
| 22 May 2007 | INR | 2,148 | 2,175 | 2,115 | 2,150.5 | 2,150.5 | +22.65 (+1.06%) | 57,956 |
| 21 May 2007 | INR | 2,098 | 2,170 | 2,085 | 2,127.85 | 2,127.85 | +56.7 (+2.74%) | 147,184 |
| 18 May 2007 | INR | 2,097.9 | 2,110 | 2,036.3 | 2,071.15 | 2,071.15 | +24.25 (+1.18%) | 47,910 |
| 17 May 2007 | INR | 2,060 | 2,124.7 | 2,042.1 | 2,046.9 | 2,046.9 | +8.4 (+0.41%) | 104,929 |
| 16 May 2007 | INR | 2,069.75 | 2,069.75 | 2,025.1 | 2,038.5 | 2,038.5 | -17.6 (-0.86%) | 16,456 |
| 15 May 2007 | INR | 1,955 | 2,105 | 1,953 | 2,056.1 | 2,056.1 | +101.75 (+5.21%) | 81,127 |
| 14 May 2007 | INR | 1,980 | 1,999 | 1,942 | 1,954.35 | 1,954.35 | +9.75 (+0.50%) | 19,570 |
| 11 May 2007 | INR | 1,900 | 1,974.9 | 1,880.1 | 1,944.6 | 1,944.6 | +14.6 (+0.76%) | 7,314 |
| 10 May 2007 | INR | 1,910 | 1,964 | 1,910 | 1,930 | 1,930 | +39.1 (+2.07%) | 16,120 |
| 9 May 2007 | INR | 1,905 | 1,933.3 | 1,880 | 1,890.9 | 1,890.9 | -10.7 (-0.56%) | 7,563 |
| 8 May 2007 | INR | 1,970 | 1,970 | 1,890 | 1,901.6 | 1,901.6 | -59.05 (-3.01%) | 9,656 |
| 7 May 2007 | INR | 1,971 | 2,009.95 | 1,951 | 1,960.65 | 1,960.65 | +0.35 (+0.02%) | 7,704 |
| 4 May 2007 | INR | 2,025 | 2,034 | 1,951 | 1,960.3 | 1,960.3 | -48.95 (-2.44%) | 6,688 |
| 3 May 2007 | INR | 1,969.7 | 2,043 | 1,965 | 2,009.25 | 2,009.25 | +69.25 (+3.57%) | 15,465 |
| 30 Apr 2007 | INR | 1,902 | 1,955 | 1,810 | 1,940 | 1,940 | +32 (+1.68%) | 18,095 |
| 27 Apr 2007 | INR | 1,980 | 1,980 | 1,862.7 | 1,908 | 1,908 | -68.05 (-3.44%) | 13,310 |
| 26 Apr 2007 | INR | 2,099 | 2,099 | 1,955 | 1,976.05 | 1,976.05 | -93.2 (-4.50%) | 8,618 |
| 25 Apr 2007 | INR | 2,020 | 2,100 | 2,005.05 | 2,069.25 | 2,069.25 | +51.25 (+2.54%) | 27,052 |
