| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 1,390 | 1,400 | 1,355 | 1,361.05 | 1,361.05 | -9.75 (-0.71%) | 20,204 |
| 6 Jun 2007 | INR | 1,425 | 1,425 | 1,368 | 1,370.8 | 1,370.8 | -48.35 (-3.41%) | 20,822 |
| 5 Jun 2007 | INR | 1,375.75 | 1,424 | 1,375.75 | 1,419.15 | 1,419.15 | +29.5 (+2.12%) | 47,102 |
| 4 Jun 2007 | INR | 1,428 | 1,428 | 1,385 | 1,389.65 | 1,389.65 | +2.85 (+0.21%) | 53,138 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 1,386.8 | 1,386.8 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 1,409.75 | 1,415 | 1,370 | 1,386.8 | 1,386.8 | -12.65 (-0.90%) | 32,260 |
| 30 May 2007 | INR | 1,401 | 1,415 | 1,386.25 | 1,399.45 | 1,399.45 | -10 (-0.71%) | 69,110 |
| 29 May 2007 | INR | 1,425 | 1,427.9 | 1,401.55 | 1,409.45 | 1,409.45 | -7.1 (-0.50%) | 71,336 |
| 28 May 2007 | INR | 1,406 | 1,439.9 | 1,388 | 1,416.55 | 1,416.55 | +12.8 (+0.91%) | 57,422 |
| 25 May 2007 | INR | 1,385.3 | 1,430 | 1,350 | 1,403.75 | 1,403.75 | -7.75 (-0.55%) | 95,612 |
| 24 May 2007 | INR | 1,364.8 | 1,447.7 | 1,340 | 1,411.5 | 1,411.5 | +47.7 (+3.50%) | 269,908 |
| 23 May 2007 | INR | 1,345 | 1,425 | 1,256.1 | 1,363.8 | 1,363.8 | +9.25 (+0.68%) | 467,448 |
| 22 May 2007 | INR | 1,460 | 1,460 | 1,350 | 1,354.55 | 1,354.55 | -116.95 (-7.95%) | 122,562 |
| 21 May 2007 | INR | 1,526 | 1,531.95 | 1,452 | 1,471.5 | 1,471.5 | -49.05 (-3.23%) | 53,884 |
| 18 May 2007 | INR | 1,484.9 | 1,555 | 1,452.2 | 1,520.55 | 1,520.55 | +42.6 (+2.88%) | 100,552 |
| 17 May 2007 | INR | 1,480 | 1,509 | 1,475 | 1,477.95 | 1,477.95 | +2 (+0.14%) | 27,408 |
| 16 May 2007 | INR | 1,475 | 1,510 | 1,470 | 1,475.95 | 1,475.95 | -2.95 (-0.20%) | 49,768 |
| 15 May 2007 | INR | 1,530 | 1,530 | 1,466 | 1,478.9 | 1,478.9 | -55.6 (-3.62%) | 90,546 |
| 14 May 2007 | INR | 1,599 | 1,605 | 1,496 | 1,534.5 | 1,534.5 | -69.15 (-4.31%) | 124,274 |
| 11 May 2007 | INR | 1,601.7 | 1,625 | 1,552.5 | 1,603.65 | 1,603.65 | -14.8 (-0.91%) | 23,286 |
| 10 May 2007 | INR | 1,625 | 1,641 | 1,605 | 1,618.45 | 1,618.45 | +3.6 (+0.22%) | 9,792 |
| 9 May 2007 | INR | 1,601 | 1,624.95 | 1,600 | 1,614.85 | 1,614.85 | +10.6 (+0.66%) | 7,728 |
| 8 May 2007 | INR | 1,623 | 1,632 | 1,600 | 1,604.25 | 1,604.25 | -13.95 (-0.86%) | 9,118 |
| 7 May 2007 | INR | 1,639 | 1,658 | 1,610 | 1,618.2 | 1,618.2 | -16 (-0.98%) | 19,546 |
| 4 May 2007 | INR | 1,615 | 1,654 | 1,600 | 1,634.2 | 1,634.2 | +28.85 (+1.80%) | 23,218 |
| 3 May 2007 | INR | 1,625 | 1,644.95 | 1,595.4 | 1,605.35 | 1,605.35 | -4.65 (-0.29%) | 22,134 |
| 2 May 2007 | INR | 0 | 0 | 0 | 1,610 | 1,610 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 1,610 | 1,610 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 1,600 | 1,617 | 1,562 | 1,610 | 1,610 | +24.3 (+1.53%) | 9,288 |
| 27 Apr 2007 | INR | 1,615 | 1,635 | 1,580 | 1,585.7 | 1,585.7 | -34.1 (-2.11%) | 38,080 |
