| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | INR | 219 | 220 | 218 | 218.7 | 218.7 | -1.65 (-0.75%) | 3,913 |
| 29 May 2007 | INR | 219.6 | 222.5 | 215.3 | 220.35 | 220.35 | +5.25 (+2.44%) | 12,126 |
| 28 May 2007 | INR | 220.65 | 220.65 | 215 | 215.1 | 215.1 | -4 (-1.83%) | 10,352 |
| 25 May 2007 | INR | 210 | 222.5 | 208.05 | 219.1 | 219.1 | +7.6 (+3.59%) | 57,216 |
| 24 May 2007 | INR | 210 | 215 | 209.5 | 211.5 | 211.5 | +1.55 (+0.74%) | 21,075 |
| 23 May 2007 | INR | 202 | 210 | 202 | 209.95 | 209.95 | +9.95 (+4.98%) | 50,582 |
| 22 May 2007 | INR | 198 | 200 | 197.1 | 200 | 200 | +0.75 (+0.38%) | 9,122 |
| 21 May 2007 | INR | 195 | 202 | 194.9 | 199.25 | 199.25 | +7.25 (+3.78%) | 9,013 |
| 18 May 2007 | INR | 187 | 193.7 | 182 | 192 | 192 | +10 (+5.49%) | 9,147 |
| 17 May 2007 | INR | 181.05 | 187.7 | 181.05 | 182 | 182 | +2 (+1.11%) | 3,127 |
| 16 May 2007 | INR | 195 | 195 | 180 | 180 | 180 | +4.95 (+2.83%) | 707 |
| 15 May 2007 | INR | 177.9 | 177.9 | 170.05 | 175.05 | 175.05 | +5.05 (+2.97%) | 6,105 |
| 14 May 2007 | INR | 170 | 170 | 170 | 170 | 170 | 0.0 (0.0%) | 2,689 |
| 11 May 2007 | INR | 170 | 170 | 170 | 170 | 170 | -0.3 (-0.18%) | 2,220 |
| 10 May 2007 | INR | 173 | 175.5 | 170 | 170.3 | 170.3 | +0.3 (+0.18%) | 13,905 |
| 9 May 2007 | INR | 170 | 170 | 170 | 170 | 170 | 0.0 (0.0%) | 1,025 |
| 8 May 2007 | INR | 170 | 170.9 | 170 | 170 | 170 | 0.0 (0.0%) | 1,650 |
| 7 May 2007 | INR | 170.05 | 171 | 170 | 170 | 170 | 0.0 (0.0%) | 1,485 |
| 4 May 2007 | INR | 170 | 170.1 | 170 | 170 | 170 | 0.0 (0.0%) | 3,704 |
| 3 May 2007 | INR | 170 | 170 | 170 | 170 | 170 | 0.0 (0.0%) | 175 |
| 30 Apr 2007 | INR | 170 | 171 | 170 | 170 | 170 | 0.0 (0.0%) | 1,800 |
| 27 Apr 2007 | INR | 170 | 170 | 170 | 170 | 170 | 0.0 (0.0%) | 125 |
| 26 Apr 2007 | INR | 170.1 | 170.1 | 170 | 170 | 170 | -4.9 (-2.80%) | 200 |
| 25 Apr 2007 | INR | 170 | 174.9 | 170 | 174.9 | 174.9 | +4.9 (+2.88%) | 471 |
| 24 Apr 2007 | INR | 176 | 176 | 170 | 170 | 170 | 0.0 (0.0%) | 8,532 |
| 23 Apr 2007 | INR | 178 | 185 | 170 | 170 | 170 | -1 (-0.58%) | 511 |
| 20 Apr 2007 | INR | 170 | 171 | 170 | 171 | 171 | +1 (+0.59%) | 1,459 |
| 19 Apr 2007 | INR | 171.5 | 171.5 | 169.9 | 170 | 170 | 0.0 (0.0%) | 625 |
| 18 Apr 2007 | INR | 164 | 170 | 164 | 170 | 170 | 0.0 (0.0%) | 153 |
| 17 Apr 2007 | INR | 170 | 170 | 170 | 170 | 170 | 0.0 (0.0%) | 1,979 |
