| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 398 | 398 | 361 | 371.3 | 74.26 | +1.85 (+0.50%) | 56,883 |
| 6 Jun 2007 | INR | 419 | 419 | 356.25 | 369.45 | 73.89 | +14.85 (+4.19%) | 136,067 |
| 5 Jun 2007 | INR | 332 | 368.75 | 330.8 | 354.6 | 70.92 | +21.3 (+6.39%) | 84,647 |
| 4 Jun 2007 | INR | 327.25 | 336.25 | 327.25 | 333.3 | 66.66 | -1.05 (-0.31%) | 12,635 |
| 31 May 2007 | INR | 332.05 | 340 | 332.05 | 334.35 | 66.87 | +4.2 (+1.27%) | 7,167 |
| 30 May 2007 | INR | 334 | 336 | 329 | 330.15 | 66.03 | -1.8 (-0.54%) | 4,747 |
| 29 May 2007 | INR | 334 | 340 | 330 | 331.95 | 66.39 | -1.05 (-0.32%) | 5,277 |
| 28 May 2007 | INR | 265 | 339 | 265 | 333 | 66.6 | +2.15 (+0.65%) | 3,918 |
| 25 May 2007 | INR | 337 | 341 | 330 | 330.85 | 66.17 | -10.05 (-2.95%) | 7,555 |
| 24 May 2007 | INR | 337.1 | 344.9 | 337.1 | 340.9 | 68.18 | +2.1 (+0.62%) | 16,380 |
| 23 May 2007 | INR | 345 | 345 | 336 | 338.8 | 67.76 | -1.8 (-0.53%) | 10,168 |
| 22 May 2007 | INR | 336 | 349.9 | 335 | 340.6 | 68.12 | +4.6 (+1.37%) | 23,377 |
| 21 May 2007 | INR | 328.6 | 342 | 328.6 | 336 | 67.2 | +2 (+0.60%) | 12,033 |
| 18 May 2007 | INR | 328.1 | 335.75 | 325 | 334 | 66.8 | -0.9 (-0.27%) | 6,290 |
| 17 May 2007 | INR | 349.65 | 349.65 | 332.15 | 334.9 | 66.98 | -4.9 (-1.44%) | 13,314 |
| 16 May 2007 | INR | 318 | 344.5 | 314 | 339.8 | 67.96 | +26.05 (+8.30%) | 32,652 |
| 15 May 2007 | INR | 317.5 | 320 | 310 | 313.75 | 62.75 | -1.25 (-0.40%) | 5,613 |
| 14 May 2007 | INR | 315 | 319.9 | 306.2 | 315 | 63 | +6.5 (+2.11%) | 10,123 |
| 11 May 2007 | INR | 309 | 312.9 | 303.1 | 308.5 | 61.7 | -1.35 (-0.44%) | 3,593 |
| 10 May 2007 | INR | 317 | 317.2 | 305 | 309.85 | 61.97 | -5.55 (-1.76%) | 4,589 |
| 9 May 2007 | INR | 310 | 317.7 | 306.1 | 315.4 | 63.08 | +5.4 (+1.74%) | 6,356 |
| 8 May 2007 | INR | 319.95 | 319.95 | 305 | 310 | 62 | -3 (-0.96%) | 11,004 |
| 7 May 2007 | INR | 320 | 324.95 | 310.55 | 313 | 62.6 | -3 (-0.95%) | 7,387 |
| 4 May 2007 | INR | 331.9 | 332.9 | 316 | 316 | 63.2 | -14 (-4.24%) | 3,374 |
| 3 May 2007 | INR | 330 | 333 | 325 | 330 | 66 | +2.1 (+0.64%) | 7,869 |
| 30 Apr 2007 | INR | 315 | 327.95 | 314 | 327.9 | 65.58 | +11.7 (+3.70%) | 6,588 |
| 27 Apr 2007 | INR | 329.65 | 329.65 | 315 | 316.2 | 63.24 | -10.2 (-3.13%) | 11,323 |
| 26 Apr 2007 | INR | 330 | 334.7 | 325 | 326.4 | 65.28 | -4.25 (-1.29%) | 14,151 |
| 25 Apr 2007 | INR | 343 | 343 | 323 | 330.65 | 66.13 | -4.35 (-1.30%) | 58,131 |
| 24 Apr 2007 | INR | 320.1 | 335 | 319.45 | 335 | 67 | +10 (+3.08%) | 7,308 |
