| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | INR | 600 | 615 | 594 | 606.3 | 606.3 | +0.6 (+0.10%) | 7,190 |
| 24 May 2007 | INR | 587.4 | 609.8 | 576 | 605.7 | 605.7 | +18.3 (+3.12%) | 24,842 |
| 23 May 2007 | INR | 578.15 | 595 | 578.15 | 587.4 | 587.4 | +6.35 (+1.09%) | 5,246 |
| 22 May 2007 | INR | 593 | 600 | 577 | 581.05 | 581.05 | -9.75 (-1.65%) | 8,514 |
| 21 May 2007 | INR | 603 | 614.9 | 586.05 | 590.8 | 590.8 | -12.2 (-2.02%) | 10,867 |
| 18 May 2007 | INR | 620 | 620 | 601 | 603 | 603 | -14.1 (-2.28%) | 11,536 |
| 17 May 2007 | INR | 608 | 629.85 | 600 | 617.1 | 617.1 | +15.15 (+2.52%) | 18,476 |
| 16 May 2007 | INR | 613 | 618.7 | 596 | 601.95 | 601.95 | -2.5 (-0.41%) | 19,205 |
| 15 May 2007 | INR | 610 | 613 | 600.1 | 604.45 | 604.45 | -1.05 (-0.17%) | 8,336 |
| 14 May 2007 | INR | 612.5 | 622 | 600 | 605.5 | 605.5 | -3.85 (-0.63%) | 22,034 |
| 11 May 2007 | INR | 599.85 | 627 | 595 | 609.35 | 609.35 | -0.6 (-0.10%) | 21,048 |
| 10 May 2007 | INR | 635 | 644.85 | 600 | 609.95 | 609.95 | -17.55 (-2.80%) | 44,465 |
| 9 May 2007 | INR | 644.8 | 651 | 626.1 | 627.5 | 627.5 | -18.4 (-2.85%) | 15,487 |
| 8 May 2007 | INR | 668 | 675 | 642 | 645.9 | 645.9 | -9.25 (-1.41%) | 29,740 |
| 7 May 2007 | INR | 649.3 | 660 | 630 | 655.15 | 655.15 | +9.55 (+1.48%) | 61,870 |
| 4 May 2007 | INR | 604.8 | 651.75 | 601.1 | 645.6 | 645.6 | +40.8 (+6.75%) | 71,441 |
| 3 May 2007 | INR | 598.8 | 614.9 | 590 | 604.8 | 604.8 | +22.85 (+3.93%) | 79,862 |
| 30 Apr 2007 | INR | 566 | 595 | 565 | 581.95 | 581.95 | +15.65 (+2.76%) | 21,057 |
| 27 Apr 2007 | INR | 565.1 | 587.95 | 561 | 566.3 | 566.3 | -5.2 (-0.91%) | 8,166 |
| 26 Apr 2007 | INR | 588 | 592 | 560 | 571.5 | 571.5 | -9.25 (-1.59%) | 6,972 |
| 25 Apr 2007 | INR | 591 | 610 | 575.25 | 580.75 | 580.75 | -11.25 (-1.90%) | 8,664 |
| 24 Apr 2007 | INR | 594.95 | 595 | 575 | 592 | 592 | +0.4 (+0.07%) | 16,236 |
| 23 Apr 2007 | INR | 595.1 | 604.95 | 585 | 591.6 | 591.6 | -10.55 (-1.75%) | 47,296 |
| 20 Apr 2007 | INR | 580 | 629.9 | 580 | 602.15 | 602.15 | +22.75 (+3.93%) | 41,677 |
| 19 Apr 2007 | INR | 567 | 581.5 | 561.15 | 579.4 | 579.4 | +8.4 (+1.47%) | 16,587 |
| 18 Apr 2007 | INR | 583.9 | 583.9 | 570 | 571 | 571 | -0.1 (-0.02%) | 15,094 |
| 17 Apr 2007 | INR | 583 | 583 | 567.05 | 571.1 | 571.1 | -8.9 (-1.53%) | 4,771 |
| 16 Apr 2007 | INR | 598 | 598 | 565.1 | 580 | 580 | +0.25 (+0.04%) | 29,023 |
| 13 Apr 2007 | INR | 564 | 590 | 560 | 579.75 | 579.75 | +24.65 (+4.44%) | 32,235 |
| 12 Apr 2007 | INR | 549.85 | 562 | 549.05 | 555.1 | 555.1 | +2.9 (+0.53%) | 6,718 |
