| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 280 | 280 | 265.1 | 277.3 | 277.3 | +4.3 (+1.58%) | 28,824 |
| 6 Jun 2007 | INR | 273.7 | 274 | 267 | 273 | 273 | +2.65 (+0.98%) | 78,837 |
| 5 Jun 2007 | INR | 265 | 273 | 264.2 | 270.35 | 270.35 | -2.65 (-0.97%) | 67,858 |
| 4 Jun 2007 | INR | 284 | 284.3 | 268.15 | 273 | 273 | -2.5 (-0.91%) | 49,024 |
| 31 May 2007 | INR | 265 | 279.8 | 259 | 275.5 | 275.5 | +17.5 (+6.78%) | 339,374 |
| 30 May 2007 | INR | 247.5 | 269.5 | 247.5 | 258 | 258 | +13 (+5.31%) | 676,568 |
| 29 May 2007 | INR | 243 | 247.4 | 239 | 245 | 245 | +2.55 (+1.05%) | 346,692 |
| 28 May 2007 | INR | 244.9 | 250.25 | 241.2 | 242.45 | 242.45 | +1.2 (+0.50%) | 279,142 |
| 25 May 2007 | INR | 240 | 248.5 | 238.5 | 241.25 | 241.25 | -0.3 (-0.12%) | 58,941 |
| 24 May 2007 | INR | 255 | 258 | 238.1 | 241.55 | 241.55 | -11.55 (-4.56%) | 58,288 |
| 23 May 2007 | INR | 252 | 256 | 248.1 | 253.1 | 253.1 | +1.2 (+0.48%) | 122,233 |
| 22 May 2007 | INR | 253.4 | 255 | 243 | 251.9 | 251.9 | +0.2 (+0.08%) | 110,028 |
| 21 May 2007 | INR | 240 | 261 | 239 | 251.7 | 251.7 | +13.6 (+5.71%) | 194,634 |
| 18 May 2007 | INR | 243 | 243 | 233 | 238.1 | 238.1 | -3.9 (-1.61%) | 18,034 |
| 17 May 2007 | INR | 250 | 250 | 239 | 242 | 242 | -1.35 (-0.55%) | 44,114 |
| 16 May 2007 | INR | 242.95 | 252 | 241.5 | 243.35 | 243.35 | +2.7 (+1.12%) | 151,553 |
| 15 May 2007 | INR | 237.25 | 242.5 | 235.35 | 240.65 | 240.65 | +2.5 (+1.05%) | 264,544 |
| 14 May 2007 | INR | 239.9 | 239.95 | 234.5 | 238.15 | 238.15 | +1.75 (+0.74%) | 5,415 |
| 11 May 2007 | INR | 225.5 | 237.7 | 225.5 | 236.4 | 236.4 | +1.2 (+0.51%) | 7,947 |
| 10 May 2007 | INR | 237 | 237.9 | 231 | 235.2 | 235.2 | +2.9 (+1.25%) | 329,022 |
| 9 May 2007 | INR | 234 | 235 | 231 | 232.3 | 232.3 | -3.7 (-1.57%) | 5,880 |
| 8 May 2007 | INR | 238 | 239.45 | 235.1 | 236 | 236 | -0.25 (-0.11%) | 5,083 |
| 7 May 2007 | INR | 236 | 239 | 232 | 236.25 | 236.25 | +2.5 (+1.07%) | 12,732 |
| 4 May 2007 | INR | 238 | 242 | 232.15 | 233.75 | 233.75 | -7.3 (-3.03%) | 4,507 |
| 3 May 2007 | INR | 245.95 | 245.95 | 236 | 241.05 | 241.05 | +2 (+0.84%) | 20,733 |
| 30 Apr 2007 | INR | 232 | 240 | 225 | 239.05 | 239.05 | +2.8 (+1.19%) | 6,333 |
| 27 Apr 2007 | INR | 239.35 | 241.95 | 232 | 236.25 | 236.25 | -6.7 (-2.76%) | 19,437 |
| 26 Apr 2007 | INR | 243.15 | 243.15 | 236 | 242.95 | 242.95 | +0.65 (+0.27%) | 18,859 |
| 25 Apr 2007 | INR | 238.05 | 243.5 | 238 | 242.3 | 242.3 | +1.95 (+0.81%) | 15,325 |
| 24 Apr 2007 | INR | 242.5 | 247 | 236.75 | 240.35 | 240.35 | -2.8 (-1.15%) | 20,512 |
