| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 966 | 980 | 960 | 970.25 | 194.05 | -4.75 (-0.49%) | 2,505 |
| 7 Jun 2007 | INR | 966.5 | 986 | 966.5 | 975 | 195 | +18 (+1.88%) | 6,195 |
| 6 Jun 2007 | INR | 975 | 975 | 955 | 957 | 191.4 | -13.1 (-1.35%) | 1,095 |
| 5 Jun 2007 | INR | 970 | 1,002 | 970 | 970.1 | 194.02 | -2.9 (-0.30%) | 5,055 |
| 4 Jun 2007 | INR | 980.05 | 992.95 | 971 | 973 | 194.6 | -12.1 (-1.23%) | 2,020 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 985.1 | 197.02 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 981.1 | 1,000 | 981.1 | 985.1 | 197.02 | +2.55 (+0.26%) | 1,875 |
| 30 May 2007 | INR | 990 | 1,000 | 980 | 982.55 | 196.51 | -18.85 (-1.88%) | 1,630 |
| 29 May 2007 | INR | 972 | 1,015 | 966 | 1,001.4 | 200.28 | +23.4 (+2.39%) | 8,120 |
| 28 May 2007 | INR | 971 | 994 | 960 | 978 | 195.6 | +7.9 (+0.81%) | 1,975 |
| 25 May 2007 | INR | 980 | 999 | 927.2 | 970.1 | 194.02 | -16.3 (-1.65%) | 8,000 |
| 24 May 2007 | INR | 1,004 | 1,004 | 980 | 986.4 | 197.28 | -3.6 (-0.36%) | 5,410 |
| 23 May 2007 | INR | 1,034 | 1,035 | 990 | 990 | 198 | -34 (-3.32%) | 685 |
| 22 May 2007 | INR | 1,025 | 1,025 | 1,004 | 1,024 | 204.8 | +22 (+2.20%) | 450 |
| 21 May 2007 | INR | 1,014 | 1,027.95 | 1,000 | 1,002 | 200.4 | -0.05 (0.0%) | 3,790 |
| 18 May 2007 | INR | 1,012 | 1,020 | 996 | 1,002.05 | 200.41 | -8.95 (-0.89%) | 1,065 |
| 17 May 2007 | INR | 1,011.05 | 1,055.9 | 1,011 | 1,011 | 202.2 | -39 (-3.71%) | 1,495 |
| 16 May 2007 | INR | 1,008.2 | 1,050 | 1,005 | 1,050 | 210 | +32.45 (+3.19%) | 28,240 |
| 15 May 2007 | INR | 1,015 | 1,044.95 | 1,015 | 1,017.55 | 203.51 | -2.45 (-0.24%) | 235 |
| 14 May 2007 | INR | 1,055 | 1,055 | 1,020 | 1,020 | 204 | -1 (-0.10%) | 770 |
| 11 May 2007 | INR | 1,002 | 1,029.9 | 1,002 | 1,021 | 204.2 | +20 (+2.00%) | 650 |
| 10 May 2007 | INR | 1,010.1 | 1,020 | 1,001 | 1,001 | 200.2 | -9 (-0.89%) | 3,225 |
| 9 May 2007 | INR | 1,055 | 1,055 | 990 | 1,010 | 202 | +3 (+0.30%) | 990 |
| 8 May 2007 | INR | 1,045 | 1,045.95 | 1,007 | 1,007 | 201.4 | -18 (-1.76%) | 1,950 |
| 7 May 2007 | INR | 1,060 | 1,069 | 1,025 | 1,025 | 205 | -17.1 (-1.64%) | 3,670 |
| 4 May 2007 | INR | 1,055 | 1,070 | 1,040 | 1,042.1 | 208.42 | -12.9 (-1.22%) | 1,770 |
| 3 May 2007 | INR | 1,052 | 1,059 | 1,030 | 1,055 | 211 | +5 (+0.48%) | 12,365 |
| 2 May 2007 | INR | 0 | 0 | 0 | 1,050 | 210 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 1,050 | 210 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 1,044.95 | 1,053 | 1,018.75 | 1,050 | 210 | 0.0 (0.0%) | 10,705 |
