| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 315.9 | 320 | 311 | 312.25 | 312.25 | -3.55 (-1.12%) | 381,776 |
| 31 May 2007 | INR | 317.7 | 319 | 314 | 315.8 | 315.8 | +1.7 (+0.54%) | 206,823 |
| 30 May 2007 | INR | 318.8 | 318.8 | 312.4 | 314.1 | 314.1 | -2.45 (-0.77%) | 116,042 |
| 29 May 2007 | INR | 316 | 322 | 313 | 316.55 | 316.55 | +1.8 (+0.57%) | 244,190 |
| 28 May 2007 | INR | 329 | 329 | 312.1 | 314.75 | 314.75 | -1.55 (-0.49%) | 133,854 |
| 25 May 2007 | INR | 300 | 324.4 | 300 | 316.3 | 316.3 | +8.2 (+2.66%) | 183,469 |
| 24 May 2007 | INR | 320 | 320 | 305 | 308.1 | 308.1 | -6.5 (-2.07%) | 38,167 |
| 23 May 2007 | INR | 317 | 332.5 | 307 | 314.6 | 314.6 | -3.6 (-1.13%) | 221,675 |
| 22 May 2007 | INR | 324.8 | 331 | 308.5 | 318.2 | 318.2 | -2.65 (-0.83%) | 164,898 |
| 21 May 2007 | INR | 325 | 336.8 | 320 | 320.85 | 320.85 | +1.7 (+0.53%) | 50,512 |
| 18 May 2007 | INR | 326 | 385 | 313.65 | 319.15 | 319.15 | -5.05 (-1.56%) | 667,889 |
| 17 May 2007 | INR | 288 | 331.9 | 288 | 324.2 | 324.2 | +27.1 (+9.12%) | 51,778 |
| 16 May 2007 | INR | 283.6 | 334 | 283.6 | 297.1 | 297.1 | +17.1 (+6.11%) | 35,432 |
| 15 May 2007 | INR | 275.5 | 283.5 | 275.5 | 280 | 280 | +1.8 (+0.65%) | 10,986 |
| 14 May 2007 | INR | 284 | 285 | 277.75 | 278.2 | 278.2 | +3.15 (+1.15%) | 8,861 |
| 11 May 2007 | INR | 270 | 277.45 | 267.5 | 275.05 | 275.05 | -0.95 (-0.34%) | 5,252 |
| 10 May 2007 | INR | 275 | 277 | 272.75 | 276 | 276 | +1 (+0.36%) | 11,399 |
| 9 May 2007 | INR | 272.8 | 275 | 268 | 275 | 275 | +3 (+1.10%) | 7,040 |
| 8 May 2007 | INR | 265.5 | 272 | 265.5 | 272 | 272 | 0.0 (0.0%) | 26,995 |
| 7 May 2007 | INR | 272 | 273 | 268.3 | 272 | 272 | 0.0 (0.0%) | 12,342 |
| 4 May 2007 | INR | 270.45 | 273.95 | 270 | 272 | 272 | -0.15 (-0.06%) | 15,811 |
| 3 May 2007 | INR | 272 | 276 | 271 | 272.15 | 272.15 | +2.1 (+0.78%) | 13,780 |
| 30 Apr 2007 | INR | 269 | 271.9 | 266 | 270.05 | 270.05 | -4.95 (-1.80%) | 12,587 |
| 27 Apr 2007 | INR | 269.1 | 275.9 | 268 | 275 | 275 | 0.0 (0.0%) | 9,390 |
| 26 Apr 2007 | INR | 273.65 | 276 | 267.25 | 275 | 275 | +1.1 (+0.40%) | 15,426 |
| 25 Apr 2007 | INR | 269.1 | 273.9 | 268 | 273.9 | 273.9 | 0.0 (0.0%) | 19,173 |
| 24 Apr 2007 | INR | 270 | 276 | 265.1 | 273.9 | 273.9 | +0.9 (+0.33%) | 4,798 |
| 23 Apr 2007 | INR | 275 | 279.9 | 270 | 273 | 273 | -2 (-0.73%) | 18,032 |
| 20 Apr 2007 | INR | 277 | 278.5 | 272 | 275 | 275 | -2 (-0.72%) | 21,074 |
| 19 Apr 2007 | INR | 275 | 278 | 272.6 | 277 | 277 | -2 (-0.72%) | 17,834 |
