| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | INR | 260 | 263.65 | 255 | 258.3 | 258.3 | -0.7 (-0.27%) | 3,860 |
| 15 May 2007 | INR | 259.55 | 260.95 | 255 | 259 | 259 | -1.85 (-0.71%) | 1,977 |
| 14 May 2007 | INR | 272 | 272 | 254.1 | 260.85 | 260.85 | +4.05 (+1.58%) | 4,914 |
| 11 May 2007 | INR | 251.5 | 256.95 | 251.5 | 256.8 | 256.8 | +2.7 (+1.06%) | 2,063 |
| 10 May 2007 | INR | 261.5 | 261.8 | 253 | 254.1 | 254.1 | -6.9 (-2.64%) | 2,681 |
| 9 May 2007 | INR | 261.2 | 261.2 | 255 | 261 | 261 | +2.1 (+0.81%) | 3,557 |
| 8 May 2007 | INR | 261 | 261.4 | 258 | 258.9 | 258.9 | +0.15 (+0.06%) | 2,285 |
| 7 May 2007 | INR | 260.05 | 262.95 | 257 | 258.75 | 258.75 | -0.25 (-0.10%) | 7,358 |
| 4 May 2007 | INR | 260 | 260 | 257.05 | 259 | 259 | -3 (-1.15%) | 1,651 |
| 3 May 2007 | INR | 268.5 | 268.5 | 257.05 | 262 | 262 | +0.5 (+0.19%) | 5,828 |
| 2 May 2007 | INR | 0 | 0 | 0 | 261.5 | 261.5 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 261.5 | 261.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 264 | 264 | 259.05 | 261.5 | 261.5 | +0.15 (+0.06%) | 4,984 |
| 27 Apr 2007 | INR | 268 | 268 | 255.55 | 261.35 | 261.35 | -1.65 (-0.63%) | 7,898 |
| 26 Apr 2007 | INR | 262 | 266.9 | 260 | 263 | 263 | +3.55 (+1.37%) | 61,515 |
| 25 Apr 2007 | INR | 262 | 264.9 | 258 | 259.45 | 259.45 | +6.45 (+2.55%) | 20,643 |
| 24 Apr 2007 | INR | 256 | 256.5 | 252.1 | 253 | 253 | -1.25 (-0.49%) | 36,896 |
| 23 Apr 2007 | INR | 260 | 260 | 254 | 254.25 | 254.25 | -1.75 (-0.68%) | 8,478 |
| 20 Apr 2007 | INR | 255.1 | 257.2 | 255 | 256 | 256 | +1 (+0.39%) | 4,806 |
| 19 Apr 2007 | INR | 254 | 257.5 | 251 | 255 | 255 | -1.4 (-0.55%) | 1,670 |
| 18 Apr 2007 | INR | 259.95 | 261 | 255 | 256.4 | 256.4 | -1.6 (-0.62%) | 10,971 |
| 17 Apr 2007 | INR | 245 | 261 | 245 | 258 | 258 | -2.85 (-1.09%) | 8,944 |
| 16 Apr 2007 | INR | 259 | 262 | 257.15 | 260.85 | 260.85 | +3.85 (+1.50%) | 7,536 |
| 13 Apr 2007 | INR | 256.4 | 260 | 256.4 | 257 | 257 | +2 (+0.78%) | 7,958 |
| 12 Apr 2007 | INR | 258.1 | 260 | 254.1 | 255 | 255 | -3.1 (-1.20%) | 7,567 |
| 11 Apr 2007 | INR | 258 | 262 | 257.5 | 258.1 | 258.1 | +0.1 (+0.04%) | 15,333 |
| 10 Apr 2007 | INR | 260 | 260 | 256.05 | 258 | 258 | -2.05 (-0.79%) | 3,793 |
| 9 Apr 2007 | INR | 260 | 261.95 | 258 | 260.05 | 260.05 | +0.05 (+0.02%) | 19,520 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 260 | 260 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 259 | 261.4 | 256.25 | 260 | 260 | -1 (-0.38%) | 18,199 |
