| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | INR | 1,519 | 1,528.85 | 1,492.5 | 1,499.9 | 749.95 | -3.7 (-0.25%) | 125,673 |
| 8 Jun 2007 | INR | 1,500 | 1,544.1 | 1,496 | 1,503.6 | 751.8 | -13.15 (-0.87%) | 301,909 |
| 7 Jun 2007 | INR | 1,518 | 1,529 | 1,490 | 1,516.75 | 758.375 | +6.85 (+0.45%) | 232,094 |
| 6 Jun 2007 | INR | 1,515.1 | 1,562.7 | 1,505 | 1,509.9 | 754.95 | +0.4 (+0.03%) | 511,814 |
| 5 Jun 2007 | INR | 1,514 | 1,519.8 | 1,495.1 | 1,509.5 | 754.75 | +2.05 (+0.14%) | 130,413 |
| 4 Jun 2007 | INR | 1,492.6 | 1,520 | 1,492.6 | 1,507.45 | 753.725 | +15.35 (+1.03%) | 136,007 |
| 31 May 2007 | INR | 1,499 | 1,515 | 1,488.25 | 1,492.1 | 746.05 | +6.3 (+0.42%) | 111,716 |
| 30 May 2007 | INR | 1,484 | 1,517 | 1,480.15 | 1,485.8 | 742.9 | -3.95 (-0.27%) | 113,847 |
| 29 May 2007 | INR | 1,514.4 | 1,518.15 | 1,485.15 | 1,489.75 | 744.875 | -14.2 (-0.94%) | 198,491 |
| 28 May 2007 | INR | 1,579.7 | 1,584.3 | 1,500.35 | 1,503.95 | 751.975 | -57.8 (-3.70%) | 351,189 |
| 25 May 2007 | INR | 1,475 | 1,575 | 1,462 | 1,561.75 | 780.875 | +80.1 (+5.41%) | 693,414 |
| 24 May 2007 | INR | 1,480 | 1,524 | 1,462 | 1,481.65 | 740.825 | +9.45 (+0.64%) | 252,051 |
| 23 May 2007 | INR | 1,489 | 1,499 | 1,462.45 | 1,472.2 | 736.1 | -9.5 (-0.64%) | 110,060 |
| 22 May 2007 | INR | 1,495 | 1,499.9 | 1,470 | 1,481.7 | 740.85 | -4.7 (-0.32%) | 150,224 |
| 21 May 2007 | INR | 1,512.5 | 1,519.4 | 1,480 | 1,486.4 | 743.2 | -14.9 (-0.99%) | 122,354 |
| 18 May 2007 | INR | 1,500 | 1,534.8 | 1,486.1 | 1,501.3 | 750.65 | +6.65 (+0.44%) | 160,183 |
| 17 May 2007 | INR | 1,525 | 1,526.7 | 1,488.2 | 1,494.65 | 747.325 | -5.85 (-0.39%) | 189,224 |
| 16 May 2007 | INR | 1,505 | 1,533.75 | 1,486 | 1,500.5 | 750.25 | -9 (-0.60%) | 153,999 |
| 15 May 2007 | INR | 1,541 | 1,545 | 1,505.25 | 1,509.5 | 754.75 | -20.65 (-1.35%) | 111,666 |
| 14 May 2007 | INR | 1,530 | 1,553 | 1,520 | 1,530.15 | 765.075 | +18.7 (+1.24%) | 203,788 |
| 11 May 2007 | INR | 1,530 | 1,534.9 | 1,480 | 1,511.45 | 755.725 | -4.45 (-0.29%) | 318,008 |
| 10 May 2007 | INR | 1,638 | 1,638 | 1,510 | 1,515.9 | 757.95 | -30.8 (-1.99%) | 273,853 |
| 9 May 2007 | INR | 1,562 | 1,585 | 1,535.2 | 1,546.7 | 773.35 | -8.8 (-0.57%) | 384,709 |
| 8 May 2007 | INR | 1,590 | 1,626.8 | 1,544.75 | 1,555.5 | 777.75 | -69.25 (-4.26%) | 1,048,509 |
| 7 May 2007 | INR | 1,670 | 1,687 | 1,614 | 1,624.75 | 812.375 | -25.9 (-1.57%) | 739,878 |
| 4 May 2007 | INR | 1,600 | 1,673.8 | 1,585.05 | 1,650.65 | 825.325 | +45.95 (+2.86%) | 977,240 |
| 3 May 2007 | INR | 1,610 | 1,642.4 | 1,584.05 | 1,604.7 | 802.35 | +15.95 (+1.00%) | 702,961 |
| 30 Apr 2007 | INR | 1,468.7 | 1,616 | 1,461.25 | 1,588.75 | 794.375 | +114.5 (+7.77%) | 569,803 |
| 27 Apr 2007 | INR | 1,518 | 1,520 | 1,470 | 1,474.25 | 737.125 | -30.25 (-2.01%) | 113,166 |
| 26 Apr 2007 | INR | 1,515 | 1,543.8 | 1,492.2 | 1,504.5 | 752.25 | +3.9 (+0.26%) | 228,620 |
