| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 214.4 | 230.5 | 214.4 | 226.65 | 226.65 | +21.55 (+10.51%) | 13,185 |
| 30 May 2007 | INR | 212.25 | 215 | 203 | 205.1 | 205.1 | -8.45 (-3.96%) | 4,284 |
| 29 May 2007 | INR | 215.1 | 217 | 213.1 | 213.55 | 213.55 | -1.45 (-0.67%) | 6,244 |
| 28 May 2007 | INR | 217 | 217 | 210 | 215 | 215 | +3 (+1.42%) | 3,738 |
| 25 May 2007 | INR | 205.8 | 215.5 | 205.8 | 212 | 212 | -3 (-1.40%) | 3,805 |
| 24 May 2007 | INR | 215 | 215.05 | 211.5 | 215 | 215 | +1.9 (+0.89%) | 2,038 |
| 23 May 2007 | INR | 210 | 222.5 | 210 | 213.1 | 213.1 | +1 (+0.47%) | 3,933 |
| 22 May 2007 | INR | 214 | 220 | 210.55 | 212.1 | 212.1 | -7.9 (-3.59%) | 1,615 |
| 21 May 2007 | INR | 211.1 | 221 | 210 | 220 | 220 | +7.15 (+3.36%) | 11,740 |
| 18 May 2007 | INR | 210.9 | 214.4 | 202 | 212.85 | 212.85 | +3.8 (+1.82%) | 5,739 |
| 17 May 2007 | INR | 206 | 214 | 206 | 209.05 | 209.05 | +4.5 (+2.20%) | 3,236 |
| 16 May 2007 | INR | 218 | 218 | 200 | 204.55 | 204.55 | -14.15 (-6.47%) | 24,231 |
| 15 May 2007 | INR | 225 | 225 | 218 | 218.7 | 218.7 | -6.3 (-2.80%) | 4,439 |
| 14 May 2007 | INR | 224 | 225 | 218.25 | 225 | 225 | +7.9 (+3.64%) | 4,342 |
| 11 May 2007 | INR | 215.1 | 224.9 | 215 | 217.1 | 217.1 | -2.9 (-1.32%) | 2,527 |
| 10 May 2007 | INR | 225 | 225 | 208 | 220 | 220 | -1 (-0.45%) | 11,122 |
| 9 May 2007 | INR | 210 | 221 | 207 | 221 | 221 | +15.95 (+7.78%) | 14,993 |
| 8 May 2007 | INR | 224.85 | 226 | 205.05 | 205.05 | 205.05 | -16.95 (-7.64%) | 6,835 |
| 7 May 2007 | INR | 222.1 | 226 | 222 | 222 | 222 | -4.4 (-1.94%) | 3,878 |
| 4 May 2007 | INR | 230 | 233 | 225.6 | 226.4 | 226.4 | -6.6 (-2.83%) | 3,864 |
| 3 May 2007 | INR | 228.15 | 236 | 228 | 233 | 233 | +3 (+1.30%) | 6,452 |
| 30 Apr 2007 | INR | 232 | 237.7 | 230 | 230 | 230 | -1 (-0.43%) | 3,975 |
| 27 Apr 2007 | INR | 225.55 | 236.8 | 225.55 | 231 | 231 | -3.9 (-1.66%) | 6,724 |
| 26 Apr 2007 | INR | 235 | 235 | 228.3 | 234.9 | 234.9 | +1.9 (+0.82%) | 6,665 |
| 25 Apr 2007 | INR | 231.1 | 236.8 | 231.1 | 233 | 233 | +0.95 (+0.41%) | 706 |
| 24 Apr 2007 | INR | 231.5 | 233 | 231.5 | 232.05 | 232.05 | -2.95 (-1.26%) | 898 |
| 23 Apr 2007 | INR | 236.8 | 236.8 | 231 | 235 | 235 | +3 (+1.29%) | 2,922 |
| 20 Apr 2007 | INR | 238 | 240 | 231.55 | 232 | 232 | -2.8 (-1.19%) | 1,899 |
| 19 Apr 2007 | INR | 231 | 234.8 | 231 | 234.8 | 234.8 | +3.7 (+1.60%) | 444 |
| 18 Apr 2007 | INR | 231 | 231.95 | 228.35 | 231.1 | 231.1 | +0.1 (+0.04%) | 4,663 |
