| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | INR | 312.3 | 318 | 309.55 | 311.4 | 311.4 | +1.3 (+0.42%) | 282,619 |
| 21 May 2007 | INR | 315.65 | 319 | 306.6 | 310.1 | 310.1 | -1.75 (-0.56%) | 650,659 |
| 18 May 2007 | INR | 321.9 | 323.5 | 311 | 311.85 | 311.85 | -12.1 (-3.74%) | 423,622 |
| 17 May 2007 | INR | 321 | 329 | 320 | 323.95 | 323.95 | +5.85 (+1.84%) | 760,334 |
| 16 May 2007 | INR | 320.85 | 325 | 316.05 | 318.1 | 318.1 | -0.9 (-0.28%) | 470,240 |
| 15 May 2007 | INR | 313 | 328.05 | 310.5 | 319 | 319 | +6.55 (+2.10%) | 1,031,563 |
| 14 May 2007 | INR | 320.25 | 322.45 | 310.7 | 312.45 | 312.45 | -3.65 (-1.15%) | 393,534 |
| 11 May 2007 | INR | 304 | 321 | 298.25 | 316.1 | 316.1 | +8.45 (+2.75%) | 1,409,451 |
| 10 May 2007 | INR | 300.45 | 316.5 | 300.45 | 307.65 | 307.65 | +9.7 (+3.26%) | 1,365,863 |
| 9 May 2007 | INR | 295.7 | 301.8 | 288.1 | 297.95 | 297.95 | +3.75 (+1.27%) | 314,759 |
| 8 May 2007 | INR | 303 | 303.9 | 292.55 | 294.2 | 294.2 | -8.2 (-2.71%) | 224,806 |
| 7 May 2007 | INR | 301 | 311.45 | 300.25 | 302.4 | 302.4 | +1.75 (+0.58%) | 616,886 |
| 4 May 2007 | INR | 305.7 | 306.4 | 298 | 300.65 | 300.65 | -3.4 (-1.12%) | 353,304 |
| 3 May 2007 | INR | 305.95 | 309.5 | 302.1 | 304.05 | 304.05 | +1.35 (+0.45%) | 504,032 |
| 30 Apr 2007 | INR | 281.7 | 304.95 | 281.7 | 302.7 | 302.7 | +21.6 (+7.68%) | 1,017,997 |
| 27 Apr 2007 | INR | 289.7 | 291.8 | 280.1 | 281.1 | 281.1 | -10.9 (-3.73%) | 456,015 |
| 26 Apr 2007 | INR | 312 | 312 | 288.4 | 292 | 292 | +7.05 (+2.47%) | 1,374,862 |
| 25 Apr 2007 | INR | 280.35 | 294.45 | 280 | 284.95 | 284.95 | +6.5 (+2.33%) | 1,431,235 |
| 24 Apr 2007 | INR | 264 | 284.5 | 263.35 | 278.45 | 278.45 | +14.3 (+5.41%) | 678,456 |
| 23 Apr 2007 | INR | 269.9 | 272.9 | 261.8 | 264.15 | 264.15 | -2.9 (-1.09%) | 184,429 |
| 20 Apr 2007 | INR | 269.3 | 277.45 | 265.1 | 267.05 | 267.05 | -0.65 (-0.24%) | 427,146 |
| 19 Apr 2007 | INR | 258 | 272 | 258 | 267.7 | 267.7 | +3.7 (+1.40%) | 200,982 |
| 18 Apr 2007 | INR | 261 | 267 | 261 | 264 | 264 | +3.6 (+1.38%) | 107,745 |
| 17 Apr 2007 | INR | 265 | 266.8 | 257.65 | 260.4 | 260.4 | -3.9 (-1.48%) | 127,007 |
| 16 Apr 2007 | INR | 269.95 | 274.7 | 263.2 | 264.3 | 264.3 | -3.05 (-1.14%) | 182,194 |
| 13 Apr 2007 | INR | 265.5 | 272.5 | 263.6 | 267.35 | 267.35 | +4.5 (+1.71%) | 388,954 |
| 12 Apr 2007 | INR | 253 | 266.7 | 251 | 262.85 | 262.85 | +7.05 (+2.76%) | 293,925 |
| 11 Apr 2007 | INR | 266 | 270 | 254.75 | 255.8 | 255.8 | -8.3 (-3.14%) | 359,712 |
| 10 Apr 2007 | INR | 225 | 268.7 | 224.9 | 264.1 | 264.1 | +18.3 (+7.45%) | 492,287 |
| 9 Apr 2007 | INR | 241.5 | 250.95 | 241.05 | 245.8 | 245.8 | +7 (+2.93%) | 152,499 |
