| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 301.25 | 313.8 | 295 | 297.65 | 29.765 | -5.9 (-1.94%) | 14,361 |
| 5 Jun 2007 | INR | 313.9 | 313.9 | 302 | 303.55 | 30.355 | -7.85 (-2.52%) | 7,249 |
| 4 Jun 2007 | INR | 319 | 326.5 | 307.05 | 311.4 | 31.14 | -6.35 (-2.00%) | 18,678 |
| 31 May 2007 | INR | 309.8 | 325 | 305.1 | 317.75 | 31.775 | +12.7 (+4.16%) | 70,811 |
| 30 May 2007 | INR | 310 | 324 | 301.25 | 305.05 | 30.505 | -2.85 (-0.93%) | 94,841 |
| 29 May 2007 | INR | 292.9 | 313.9 | 292.9 | 307.9 | 30.79 | +18.8 (+6.50%) | 62,812 |
| 28 May 2007 | INR | 287.9 | 293.95 | 284 | 289.1 | 28.91 | +6.55 (+2.32%) | 13,042 |
| 25 May 2007 | INR | 280 | 288 | 275.2 | 282.55 | 28.255 | +4.1 (+1.47%) | 10,968 |
| 24 May 2007 | INR | 280 | 288 | 277.05 | 278.45 | 27.845 | -1.75 (-0.62%) | 6,079 |
| 23 May 2007 | INR | 279.35 | 289 | 272.6 | 280.2 | 28.02 | +5.55 (+2.02%) | 19,727 |
| 22 May 2007 | INR | 276 | 286 | 272.1 | 274.65 | 27.465 | +1.6 (+0.59%) | 11,198 |
| 21 May 2007 | INR | 269.9 | 275.5 | 264.5 | 273.05 | 27.305 | +8.05 (+3.04%) | 5,729 |
| 18 May 2007 | INR | 270 | 271.75 | 262.1 | 265 | 26.5 | -1.65 (-0.62%) | 3,584 |
| 17 May 2007 | INR | 257.7 | 280.4 | 257.7 | 266.65 | 26.665 | +4.1 (+1.56%) | 12,241 |
| 16 May 2007 | INR | 254.65 | 267 | 254.6 | 262.55 | 26.255 | +5.45 (+2.12%) | 4,271 |
| 15 May 2007 | INR | 252.8 | 260.1 | 252.8 | 257.1 | 25.71 | +3.2 (+1.26%) | 2,513 |
| 14 May 2007 | INR | 259.9 | 259.9 | 253.4 | 253.9 | 25.39 | -0.95 (-0.37%) | 967 |
| 11 May 2007 | INR | 252.6 | 258.5 | 252.6 | 254.85 | 25.485 | -4.75 (-1.83%) | 1,111 |
| 10 May 2007 | INR | 261.9 | 261.9 | 257.05 | 259.6 | 25.96 | +2.6 (+1.01%) | 1,952 |
| 9 May 2007 | INR | 252 | 259 | 252 | 257 | 25.7 | +1.75 (+0.69%) | 1,250 |
| 8 May 2007 | INR | 253.25 | 259 | 253.25 | 255.25 | 25.525 | -1 (-0.39%) | 2,069 |
| 7 May 2007 | INR | 252.05 | 269 | 252.05 | 256.25 | 25.625 | +2.6 (+1.03%) | 4,377 |
| 4 May 2007 | INR | 247 | 265 | 247 | 253.65 | 25.365 | -1.3 (-0.51%) | 2,997 |
| 3 May 2007 | INR | 255.05 | 268.5 | 253.1 | 254.95 | 25.495 | -0.15 (-0.06%) | 5,752 |
| 30 Apr 2007 | INR | 253.7 | 271.4 | 253.6 | 255.1 | 25.51 | +0.1 (+0.04%) | 4,380 |
| 27 Apr 2007 | INR | 261 | 261 | 252.5 | 255 | 25.5 | -12.6 (-4.71%) | 3,450 |
| 26 Apr 2007 | INR | 274 | 283.7 | 265 | 267.6 | 26.76 | -1.2 (-0.45%) | 35,269 |
| 25 Apr 2007 | INR | 239 | 287 | 239 | 268.8 | 26.88 | +29.4 (+12.28%) | 36,939 |
| 24 Apr 2007 | INR | 238 | 243.9 | 238 | 239.4 | 23.94 | -0.35 (-0.15%) | 1,283 |
| 23 Apr 2007 | INR | 235 | 243 | 235 | 239.75 | 23.975 | +0.75 (+0.31%) | 1,195 |
