| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 351.7 | 368 | 349.05 | 362.05 | 362.05 | +12.35 (+3.53%) | 41,134 |
| 4 Jun 2007 | INR | 352 | 359.95 | 348.1 | 349.7 | 349.7 | -1.95 (-0.55%) | 17,825 |
| 31 May 2007 | INR | 357.7 | 362.4 | 349.5 | 351.65 | 351.65 | -1.3 (-0.37%) | 14,600 |
| 30 May 2007 | INR | 363.4 | 368.5 | 351.1 | 352.95 | 352.95 | -11.55 (-3.17%) | 30,863 |
| 29 May 2007 | INR | 366.05 | 369 | 360.1 | 364.5 | 364.5 | -0.85 (-0.23%) | 20,034 |
| 28 May 2007 | INR | 369 | 372.9 | 363.2 | 365.35 | 365.35 | +1.35 (+0.37%) | 17,110 |
| 25 May 2007 | INR | 360.2 | 373 | 359.05 | 364 | 364 | -0.35 (-0.10%) | 26,605 |
| 24 May 2007 | INR | 370 | 374.05 | 362.1 | 364.35 | 364.35 | -4 (-1.09%) | 25,458 |
| 23 May 2007 | INR | 374.7 | 389.6 | 366 | 368.35 | 368.35 | +0.95 (+0.26%) | 99,964 |
| 22 May 2007 | INR | 357 | 378 | 354.5 | 367.4 | 367.4 | +11.3 (+3.17%) | 87,235 |
| 21 May 2007 | INR | 354 | 365 | 353.7 | 356.1 | 356.1 | +5.8 (+1.66%) | 19,885 |
| 18 May 2007 | INR | 356.25 | 363 | 349 | 350.3 | 350.3 | -9.35 (-2.60%) | 13,012 |
| 17 May 2007 | INR | 364.5 | 366.9 | 354 | 359.65 | 359.65 | -0.9 (-0.25%) | 26,955 |
| 16 May 2007 | INR | 354.2 | 370.8 | 350 | 360.55 | 360.55 | +8.95 (+2.55%) | 51,312 |
| 15 May 2007 | INR | 355.7 | 357 | 347.15 | 351.6 | 351.6 | -1.9 (-0.54%) | 16,571 |
| 14 May 2007 | INR | 353.9 | 362 | 352 | 353.5 | 353.5 | +6.45 (+1.86%) | 27,430 |
| 11 May 2007 | INR | 343.7 | 359.95 | 339.9 | 347.05 | 347.05 | +0.45 (+0.13%) | 88,101 |
| 10 May 2007 | INR | 334.1 | 378.85 | 332.9 | 346.6 | 346.6 | +16.95 (+5.14%) | 261,906 |
| 9 May 2007 | INR | 323.4 | 334.85 | 322 | 329.65 | 329.65 | +11.9 (+3.75%) | 24,902 |
| 8 May 2007 | INR | 331.7 | 333 | 317.75 | 317.75 | 317.75 | -12.75 (-3.86%) | 10,977 |
| 7 May 2007 | INR | 334.8 | 335 | 328 | 330.5 | 330.5 | +0.2 (+0.06%) | 15,703 |
| 4 May 2007 | INR | 341.05 | 342.9 | 327 | 330.3 | 330.3 | -8.65 (-2.55%) | 25,215 |
| 3 May 2007 | INR | 330 | 342.9 | 327 | 338.95 | 338.95 | +13.9 (+4.28%) | 75,960 |
| 30 Apr 2007 | INR | 313.7 | 334 | 313.7 | 325.05 | 325.05 | +12.1 (+3.87%) | 76,585 |
| 27 Apr 2007 | INR | 311.65 | 328 | 303.1 | 312.95 | 312.95 | +5.95 (+1.94%) | 123,387 |
| 26 Apr 2007 | INR | 320 | 322 | 301.05 | 307 | 307 | -4.95 (-1.59%) | 39,817 |
| 25 Apr 2007 | INR | 294.05 | 324.7 | 291.25 | 311.95 | 311.95 | +19.75 (+6.76%) | 109,547 |
| 24 Apr 2007 | INR | 290 | 295 | 286 | 292.2 | 292.2 | +6.95 (+2.44%) | 6,647 |
| 23 Apr 2007 | INR | 291.5 | 294.5 | 285.25 | 285.25 | 285.25 | -5.75 (-1.98%) | 7,300 |
| 20 Apr 2007 | INR | 288.75 | 296 | 288 | 291 | 291 | +2.5 (+0.87%) | 5,413 |
