| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 268.8 | 268.8 | 268.8 | 268.8 | 268.8 | +24.95 (+10.23%) | 12,832 |
| 31 May 2007 | INR | 235 | 243.85 | 235 | 243.85 | 243.85 | +9.85 (+4.21%) | 84,026 |
| 30 May 2007 | INR | 228.95 | 234.5 | 220 | 234 | 234 | +10.5 (+4.70%) | 12,255 |
| 29 May 2007 | INR | 211.05 | 225 | 211.05 | 223.5 | 223.5 | +5.9 (+2.71%) | 3,811 |
| 28 May 2007 | INR | 216.45 | 224.4 | 215.5 | 217.6 | 217.6 | +3.85 (+1.80%) | 7,367 |
| 25 May 2007 | INR | 208 | 213.75 | 208 | 213.75 | 213.75 | +7.75 (+3.76%) | 12,431 |
| 24 May 2007 | INR | 210 | 210 | 202 | 206 | 206 | -4 (-1.90%) | 1,178 |
| 23 May 2007 | INR | 203.6 | 210 | 203.6 | 210 | 210 | -2.1 (-0.99%) | 1,671 |
| 22 May 2007 | INR | 214.5 | 216 | 206.95 | 212.1 | 212.1 | -2.15 (-1.00%) | 457 |
| 21 May 2007 | INR | 218 | 224 | 212.15 | 214.25 | 214.25 | -5.4 (-2.46%) | 4,487 |
| 18 May 2007 | INR | 212.25 | 222 | 212.25 | 219.65 | 219.65 | +3.6 (+1.67%) | 4,905 |
| 17 May 2007 | INR | 223 | 225 | 215 | 216.05 | 216.05 | -2.8 (-1.28%) | 10,225 |
| 16 May 2007 | INR | 222.8 | 226 | 215.15 | 218.85 | 218.85 | -4.05 (-1.82%) | 16,282 |
| 15 May 2007 | INR | 236.35 | 236.35 | 218.05 | 222.9 | 222.9 | +8 (+3.72%) | 48,483 |
| 14 May 2007 | INR | 214.8 | 214.9 | 205.05 | 214.9 | 214.9 | +19.5 (+9.98%) | 18,108 |
| 11 May 2007 | INR | 189.95 | 195.8 | 185 | 195.4 | 195.4 | +8.9 (+4.77%) | 32,784 |
| 10 May 2007 | INR | 187.05 | 190.5 | 185.05 | 186.5 | 186.5 | -2 (-1.06%) | 7,195 |
| 9 May 2007 | INR | 190 | 192.5 | 188 | 188.5 | 188.5 | -2 (-1.05%) | 1,105 |
| 8 May 2007 | INR | 194.3 | 195 | 190 | 190.5 | 190.5 | -1.15 (-0.60%) | 4,388 |
| 7 May 2007 | INR | 195 | 198 | 189.3 | 191.65 | 191.65 | +0.3 (+0.16%) | 1,759 |
| 4 May 2007 | INR | 191.05 | 199 | 191.05 | 191.35 | 191.35 | -8.55 (-4.28%) | 411 |
| 3 May 2007 | INR | 190.5 | 201 | 190.5 | 199.9 | 199.9 | +8.9 (+4.66%) | 13,824 |
| 30 Apr 2007 | INR | 195 | 197 | 191 | 191 | 191 | +0.9 (+0.47%) | 256 |
| 27 Apr 2007 | INR | 189.9 | 195 | 189.8 | 190.1 | 190.1 | -0.8 (-0.42%) | 965 |
| 26 Apr 2007 | INR | 197 | 197 | 190.9 | 190.9 | 190.9 | -9.1 (-4.55%) | 2,086 |
| 25 Apr 2007 | INR | 195 | 200 | 190.05 | 200 | 200 | +2 (+1.01%) | 2,795 |
| 24 Apr 2007 | INR | 197 | 201 | 197 | 198 | 198 | -2.9 (-1.44%) | 464 |
| 23 Apr 2007 | INR | 189 | 201.6 | 189 | 200.9 | 200.9 | +5.9 (+3.03%) | 1,440 |
| 20 Apr 2007 | INR | 196.5 | 205 | 194 | 195 | 195 | -8.15 (-4.01%) | 1,633 |
| 19 Apr 2007 | INR | 207.75 | 208 | 203.15 | 203.15 | 203.15 | -2.85 (-1.38%) | 410 |
