| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 383.95 | 386 | 379 | 380.15 | 380.15 | -0.25 (-0.07%) | 69,947 |
| 28 May 2007 | INR | 378 | 387.7 | 376 | 380.4 | 380.4 | +5.65 (+1.51%) | 93,598 |
| 25 May 2007 | INR | 373.9 | 380 | 371 | 374.75 | 374.75 | -1.35 (-0.36%) | 56,622 |
| 24 May 2007 | INR | 383.65 | 383.65 | 375.1 | 376.1 | 376.1 | -3.7 (-0.97%) | 52,452 |
| 23 May 2007 | INR | 385 | 391.8 | 378 | 379.8 | 379.8 | -2.25 (-0.59%) | 110,943 |
| 22 May 2007 | INR | 385 | 393.5 | 380 | 382.05 | 382.05 | -1.8 (-0.47%) | 139,694 |
| 21 May 2007 | INR | 389 | 392.9 | 382.1 | 383.85 | 383.85 | -4.6 (-1.18%) | 69,950 |
| 18 May 2007 | INR | 395 | 398.9 | 386 | 388.45 | 388.45 | -7.4 (-1.87%) | 137,624 |
| 17 May 2007 | INR | 399.9 | 410 | 393.05 | 395.85 | 395.85 | +0.5 (+0.13%) | 470,100 |
| 16 May 2007 | INR | 381.75 | 399.9 | 379.8 | 395.35 | 395.35 | +16.65 (+4.40%) | 198,964 |
| 15 May 2007 | INR | 384 | 387 | 377.1 | 378.7 | 378.7 | -4.7 (-1.23%) | 41,821 |
| 14 May 2007 | INR | 390.1 | 393.75 | 381.6 | 383.4 | 383.4 | -3.7 (-0.96%) | 44,446 |
| 11 May 2007 | INR | 375.35 | 390.8 | 375 | 387.1 | 387.1 | +6 (+1.57%) | 116,276 |
| 10 May 2007 | INR | 391.8 | 393.45 | 379.1 | 381.1 | 381.1 | -6.1 (-1.58%) | 94,998 |
| 9 May 2007 | INR | 384.35 | 389 | 381.2 | 387.2 | 387.2 | +4.8 (+1.26%) | 97,266 |
| 8 May 2007 | INR | 399 | 405 | 381.1 | 382.4 | 382.4 | -16.85 (-4.22%) | 254,488 |
| 7 May 2007 | INR | 388 | 405 | 386.1 | 399.25 | 399.25 | +14.45 (+3.76%) | 327,516 |
| 4 May 2007 | INR | 386.7 | 387 | 378 | 384.8 | 384.8 | +1.45 (+0.38%) | 205,026 |
| 3 May 2007 | INR | 373.3 | 388 | 373.3 | 383.35 | 383.35 | +12.05 (+3.25%) | 204,814 |
| 30 Apr 2007 | INR | 372.5 | 375.4 | 366 | 371.3 | 371.3 | +0.65 (+0.18%) | 105,579 |
| 27 Apr 2007 | INR | 387.9 | 393.5 | 368.55 | 370.65 | 370.65 | -17.45 (-4.50%) | 372,004 |
| 26 Apr 2007 | INR | 400.7 | 408 | 385 | 388.1 | 388.1 | -8.15 (-2.06%) | 856,298 |
| 25 Apr 2007 | INR | 398.4 | 413 | 394.1 | 396.25 | 396.25 | +2.05 (+0.52%) | 719,114 |
| 24 Apr 2007 | INR | 376 | 398.35 | 376 | 394.2 | 394.2 | +14.4 (+3.79%) | 668,454 |
| 23 Apr 2007 | INR | 380 | 389.7 | 376.55 | 379.8 | 379.8 | +3.65 (+0.97%) | 222,107 |
| 20 Apr 2007 | INR | 381.8 | 388 | 375.1 | 376.15 | 376.15 | +1.6 (+0.43%) | 145,895 |
| 19 Apr 2007 | INR | 369.9 | 379.7 | 369.9 | 374.55 | 374.55 | -4.8 (-1.27%) | 92,568 |
| 18 Apr 2007 | INR | 380.7 | 388 | 378.25 | 379.35 | 379.35 | +2.2 (+0.58%) | 132,356 |
| 17 Apr 2007 | INR | 394.7 | 394.9 | 375.05 | 377.15 | 377.15 | -14.45 (-3.69%) | 171,792 |
| 16 Apr 2007 | INR | 391.8 | 402 | 389.05 | 391.6 | 391.6 | +4.45 (+1.15%) | 221,986 |
