| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 1,020 | 1,020 | 1,000 | 1,016 | 1,016 | +13.6 (+1.36%) | 5,280 |
| 31 May 2007 | INR | 1,007.5 | 1,016 | 992 | 1,002.4 | 1,002.4 | -3.35 (-0.33%) | 3,577 |
| 30 May 2007 | INR | 1,011 | 1,020 | 995 | 1,005.75 | 1,005.75 | +5.75 (+0.58%) | 11,042 |
| 29 May 2007 | INR | 1,018 | 1,019 | 995.3 | 1,000 | 1,000 | -3.2 (-0.32%) | 3,928 |
| 28 May 2007 | INR | 1,020 | 1,024 | 1,001.05 | 1,003.2 | 1,003.2 | -5.6 (-0.56%) | 3,430 |
| 25 May 2007 | INR | 998.7 | 1,014.95 | 990 | 1,008.8 | 1,008.8 | +21.8 (+2.21%) | 4,393 |
| 24 May 2007 | INR | 1,020 | 1,034 | 980.05 | 987 | 987 | +3 (+0.30%) | 15,939 |
| 23 May 2007 | INR | 1,028 | 1,033.5 | 975 | 984 | 984 | -33.4 (-3.28%) | 4,677 |
| 22 May 2007 | INR | 1,058 | 1,058 | 1,010 | 1,017.4 | 1,017.4 | -24.85 (-2.38%) | 3,947 |
| 21 May 2007 | INR | 1,052.7 | 1,084 | 1,039 | 1,042.25 | 1,042.25 | +3.25 (+0.31%) | 6,875 |
| 18 May 2007 | INR | 1,035 | 1,057 | 1,025 | 1,039 | 1,039 | -12 (-1.14%) | 7,336 |
| 17 May 2007 | INR | 1,055 | 1,070 | 1,035 | 1,051 | 1,051 | +12 (+1.15%) | 8,167 |
| 16 May 2007 | INR | 1,058.95 | 1,058.95 | 1,030 | 1,039 | 1,039 | -15.6 (-1.48%) | 6,412 |
| 15 May 2007 | INR | 1,039 | 1,070 | 1,023.05 | 1,054.6 | 1,054.6 | +14.6 (+1.40%) | 6,779 |
| 14 May 2007 | INR | 1,030 | 1,040 | 1,024.7 | 1,040 | 1,040 | +19.35 (+1.90%) | 29,820 |
| 11 May 2007 | INR | 1,021 | 1,028 | 1,005 | 1,020.65 | 1,020.65 | -7.65 (-0.74%) | 4,651 |
| 10 May 2007 | INR | 1,018 | 1,061 | 1,015 | 1,028.3 | 1,028.3 | +22.15 (+2.20%) | 8,756 |
| 9 May 2007 | INR | 1,020 | 1,020 | 1,000 | 1,006.15 | 1,006.15 | +3.85 (+0.38%) | 4,802 |
| 8 May 2007 | INR | 1,024 | 1,040 | 996.05 | 1,002.3 | 1,002.3 | -29.05 (-2.82%) | 6,181 |
| 7 May 2007 | INR | 1,025 | 1,056.9 | 1,001.2 | 1,031.35 | 1,031.35 | +23.95 (+2.38%) | 14,606 |
| 4 May 2007 | INR | 1,047.7 | 1,047.9 | 999 | 1,007.4 | 1,007.4 | -27.4 (-2.65%) | 14,718 |
| 3 May 2007 | INR | 1,101 | 1,120.25 | 1,022 | 1,034.8 | 1,034.8 | -30.85 (-2.89%) | 38,038 |
| 30 Apr 2007 | INR | 1,019.8 | 1,065.65 | 982 | 1,065.65 | 1,065.65 | +91.65 (+9.41%) | 49,859 |
| 27 Apr 2007 | INR | 987 | 988 | 955 | 974 | 974 | -3.9 (-0.40%) | 4,076 |
| 26 Apr 2007 | INR | 1,017 | 1,017 | 965.05 | 977.9 | 977.9 | -22.55 (-2.25%) | 2,578 |
| 25 Apr 2007 | INR | 1,009.7 | 1,010 | 1,000 | 1,000.45 | 1,000.45 | -1.1 (-0.11%) | 6,958 |
| 24 Apr 2007 | INR | 1,013 | 1,018 | 989 | 1,001.55 | 1,001.55 | -8.45 (-0.84%) | 12,764 |
| 23 Apr 2007 | INR | 1,048 | 1,048 | 1,000 | 1,010 | 1,010 | -14.15 (-1.38%) | 10,827 |
| 20 Apr 2007 | INR | 1,020 | 1,060.5 | 1,015 | 1,024.15 | 1,024.15 | +19.15 (+1.91%) | 8,612 |
| 19 Apr 2007 | INR | 1,009 | 1,023.8 | 991.2 | 1,005 | 1,005 | -7.45 (-0.74%) | 8,448 |
