| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 270 | 288.8 | 262.15 | 264.65 | 264.65 | +0.45 (+0.17%) | 103,289 |
| 5 Jun 2007 | INR | 272.5 | 273 | 264 | 264.2 | 264.2 | -1.5 (-0.56%) | 6,903 |
| 4 Jun 2007 | INR | 269.9 | 269.9 | 265.7 | 265.7 | 265.7 | -8.3 (-3.03%) | 1,755 |
| 31 May 2007 | INR | 270 | 275 | 265 | 274 | 274 | +9.95 (+3.77%) | 1,737 |
| 30 May 2007 | INR | 266 | 275.95 | 263.05 | 264.05 | 264.05 | +0.35 (+0.13%) | 1,217 |
| 29 May 2007 | INR | 270 | 270 | 261.75 | 263.7 | 263.7 | -7.55 (-2.78%) | 1,398 |
| 28 May 2007 | INR | 270.5 | 275.85 | 268.85 | 271.25 | 271.25 | +3.3 (+1.23%) | 2,383 |
| 25 May 2007 | INR | 286.85 | 286.85 | 255.5 | 267.95 | 267.95 | +0.9 (+0.34%) | 7,069 |
| 24 May 2007 | INR | 270 | 270.85 | 264 | 267.05 | 267.05 | +2.05 (+0.77%) | 1,294 |
| 23 May 2007 | INR | 273.05 | 276.95 | 265 | 265 | 265 | -7.05 (-2.59%) | 1,497 |
| 22 May 2007 | INR | 281.9 | 296.1 | 270.1 | 272.05 | 272.05 | +1.05 (+0.39%) | 2,643 |
| 21 May 2007 | INR | 286 | 286 | 269 | 271 | 271 | -3 (-1.09%) | 1,303 |
| 18 May 2007 | INR | 275.1 | 277 | 265.55 | 274 | 274 | -1.7 (-0.62%) | 3,655 |
| 17 May 2007 | INR | 284 | 287 | 273 | 275.7 | 275.7 | -8.8 (-3.09%) | 2,579 |
| 16 May 2007 | INR | 289 | 289 | 280.1 | 284.5 | 284.5 | +7.5 (+2.71%) | 1,376 |
| 15 May 2007 | INR | 280 | 288 | 274.1 | 277 | 277 | -1.15 (-0.41%) | 3,174 |
| 14 May 2007 | INR | 279 | 285 | 270.6 | 278.15 | 278.15 | +3 (+1.09%) | 13,547 |
| 11 May 2007 | INR | 277 | 284.95 | 275.15 | 275.15 | 275.15 | +2.85 (+1.05%) | 386 |
| 10 May 2007 | INR | 285.9 | 289 | 271 | 272.3 | 272.3 | -7.7 (-2.75%) | 2,941 |
| 9 May 2007 | INR | 266.1 | 280 | 266.1 | 280 | 280 | +5.65 (+2.06%) | 3,033 |
| 8 May 2007 | INR | 285 | 289 | 271.3 | 274.35 | 274.35 | -15.65 (-5.40%) | 2,596 |
| 7 May 2007 | INR | 290 | 291 | 289 | 290 | 290 | +5 (+1.75%) | 2,822 |
| 4 May 2007 | INR | 293 | 296 | 275 | 285 | 285 | -5 (-1.72%) | 2,047 |
| 3 May 2007 | INR | 291 | 291.95 | 288.1 | 290 | 290 | 0.0 (0.0%) | 2,938 |
| 30 Apr 2007 | INR | 290 | 294 | 290 | 290 | 290 | -0.25 (-0.09%) | 1,956 |
| 27 Apr 2007 | INR | 290 | 294.7 | 288.5 | 290.25 | 290.25 | +0.25 (+0.09%) | 6,879 |
| 26 Apr 2007 | INR | 291 | 309 | 290 | 290 | 290 | -5.1 (-1.73%) | 3,760 |
| 25 Apr 2007 | INR | 309.95 | 312 | 288.1 | 295.1 | 295.1 | +5.1 (+1.76%) | 39,167 |
| 24 Apr 2007 | INR | 293 | 293.3 | 288.6 | 290 | 290 | -3.15 (-1.07%) | 4,549 |
| 23 Apr 2007 | INR | 303 | 305 | 293.15 | 293.15 | 293.15 | -6.85 (-2.28%) | 3,347 |
