| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 277 | 278 | 268.05 | 269.9 | 53.98 | -6.05 (-2.19%) | 40,595 |
| 4 Jun 2007 | INR | 274.5 | 290.8 | 273 | 275.95 | 55.19 | +11.6 (+4.39%) | 286,368 |
| 31 May 2007 | INR | 271 | 272.6 | 260.5 | 264.35 | 52.87 | -1.35 (-0.51%) | 32,570 |
| 30 May 2007 | INR | 272.45 | 275.9 | 264.2 | 265.7 | 53.14 | -4.8 (-1.77%) | 76,368 |
| 29 May 2007 | INR | 273.9 | 287.5 | 266.3 | 270.5 | 54.1 | +1.55 (+0.58%) | 259,252 |
| 28 May 2007 | INR | 274.9 | 278 | 268.1 | 268.95 | 53.79 | -0.85 (-0.32%) | 57,042 |
| 25 May 2007 | INR | 251.05 | 272.85 | 251.05 | 269.8 | 53.96 | +9 (+3.45%) | 101,085 |
| 24 May 2007 | INR | 252.4 | 270 | 246.1 | 260.8 | 52.16 | +10.75 (+4.30%) | 88,882 |
| 23 May 2007 | INR | 253.5 | 255.1 | 249 | 250.05 | 50.01 | -4.35 (-1.71%) | 23,296 |
| 22 May 2007 | INR | 262 | 262.5 | 252 | 254.4 | 50.88 | -6.45 (-2.47%) | 24,401 |
| 21 May 2007 | INR | 261.75 | 269 | 260 | 260.85 | 52.17 | -0.9 (-0.34%) | 28,027 |
| 18 May 2007 | INR | 269.5 | 271 | 259.9 | 261.75 | 52.35 | -2.75 (-1.04%) | 62,274 |
| 17 May 2007 | INR | 275 | 308 | 261.9 | 264.5 | 52.9 | +1.75 (+0.67%) | 65,824 |
| 16 May 2007 | INR | 258.7 | 264.75 | 256.5 | 262.75 | 52.55 | +6.05 (+2.36%) | 80,211 |
| 15 May 2007 | INR | 256.9 | 259 | 253 | 256.7 | 51.34 | +2.4 (+0.94%) | 50,612 |
| 14 May 2007 | INR | 254.85 | 278 | 252.75 | 254.3 | 50.86 | +5.05 (+2.03%) | 60,302 |
| 11 May 2007 | INR | 244.1 | 251.9 | 244.1 | 249.25 | 49.85 | -0.3 (-0.12%) | 35,352 |
| 10 May 2007 | INR | 250 | 261.25 | 247 | 249.55 | 49.91 | +1.55 (+0.63%) | 113,031 |
| 9 May 2007 | INR | 253.65 | 253.7 | 243 | 248 | 49.6 | -3.55 (-1.41%) | 21,788 |
| 8 May 2007 | INR | 256.7 | 258 | 249.1 | 251.55 | 50.31 | -2.85 (-1.12%) | 22,943 |
| 7 May 2007 | INR | 252.05 | 258.25 | 252.05 | 254.4 | 50.88 | +2.45 (+0.97%) | 50,891 |
| 4 May 2007 | INR | 261.6 | 261.6 | 248.55 | 251.95 | 50.39 | -5.95 (-2.31%) | 44,615 |
| 3 May 2007 | INR | 245 | 259.5 | 244 | 257.9 | 51.58 | +16.15 (+6.68%) | 79,783 |
| 30 Apr 2007 | INR | 255 | 255 | 240 | 241.75 | 48.35 | -19.1 (-7.32%) | 62,074 |
| 27 Apr 2007 | INR | 263 | 267.75 | 259.05 | 260.85 | 52.17 | -5.55 (-2.08%) | 30,238 |
| 26 Apr 2007 | INR | 272 | 279 | 263.8 | 266.4 | 53.28 | -2.2 (-0.82%) | 66,841 |
| 25 Apr 2007 | INR | 271 | 278.6 | 266 | 268.6 | 53.72 | +1.6 (+0.60%) | 88,405 |
| 24 Apr 2007 | INR | 258.2 | 269.5 | 256.8 | 267 | 53.4 | +9 (+3.49%) | 47,388 |
| 23 Apr 2007 | INR | 260 | 265 | 256 | 258 | 51.6 | +3.15 (+1.24%) | 26,493 |
| 20 Apr 2007 | INR | 255.5 | 260.7 | 253.5 | 254.85 | 50.97 | -1.15 (-0.45%) | 33,185 |
