| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | INR | 420 | 425 | 415 | 419.7 | 419.7 | +3.7 (+0.89%) | 383 |
| 24 May 2007 | INR | 407 | 420 | 407 | 416 | 416 | +5.5 (+1.34%) | 1,372 |
| 23 May 2007 | INR | 408 | 414.6 | 406.65 | 410.5 | 410.5 | -0.6 (-0.15%) | 3,147 |
| 22 May 2007 | INR | 413 | 413 | 411.1 | 411.1 | 411.1 | -2.4 (-0.58%) | 205 |
| 21 May 2007 | INR | 411 | 420 | 405.05 | 413.5 | 413.5 | +3.65 (+0.89%) | 1,154 |
| 18 May 2007 | INR | 410.95 | 411.85 | 407 | 409.85 | 409.85 | +8.75 (+2.18%) | 275 |
| 17 May 2007 | INR | 402 | 410 | 396 | 401.1 | 401.1 | -4.4 (-1.09%) | 2,853 |
| 16 May 2007 | INR | 410 | 410 | 405.25 | 405.5 | 405.5 | +0.5 (+0.12%) | 199 |
| 15 May 2007 | INR | 414 | 414 | 405 | 405 | 405 | -0.7 (-0.17%) | 177 |
| 14 May 2007 | INR | 403 | 415 | 401 | 405.7 | 405.7 | -3.3 (-0.81%) | 139,468 |
| 11 May 2007 | INR | 403.9 | 410 | 401 | 409 | 409 | +3.85 (+0.95%) | 274 |
| 10 May 2007 | INR | 410 | 417 | 403 | 405.15 | 405.15 | +2.85 (+0.71%) | 1,716 |
| 9 May 2007 | INR | 400 | 445 | 400 | 402.3 | 402.3 | +12.3 (+3.15%) | 11,724 |
| 8 May 2007 | INR | 399 | 399 | 390 | 390 | 390 | -0.2 (-0.05%) | 717 |
| 7 May 2007 | INR | 400 | 400 | 390.2 | 390.2 | 390.2 | -7.8 (-1.96%) | 460 |
| 4 May 2007 | INR | 396.9 | 398 | 390 | 398 | 398 | +7 (+1.79%) | 322 |
| 3 May 2007 | INR | 417.95 | 417.95 | 391 | 391 | 391 | -9 (-2.25%) | 131 |
| 27 Apr 2007 | INR | 375.3 | 407 | 375.3 | 400 | 400 | +2 (+0.50%) | 226 |
| 26 Apr 2007 | INR | 398 | 398 | 398 | 398 | 398 | -10 (-2.45%) | 42 |
| 25 Apr 2007 | INR | 450 | 450 | 380 | 408 | 408 | +18 (+4.62%) | 6,162 |
| 24 Apr 2007 | INR | 393 | 394.95 | 382 | 390 | 390 | -4.95 (-1.25%) | 557 |
| 23 Apr 2007 | INR | 394.95 | 394.95 | 394.95 | 394.95 | 394.95 | -0.05 (-0.01%) | 25 |
| 19 Apr 2007 | INR | 395 | 396 | 395 | 395 | 395 | 0.0 (0.0%) | 115 |
| 18 Apr 2007 | INR | 395 | 399.75 | 395 | 395 | 395 | +4 (+1.02%) | 50 |
| 17 Apr 2007 | INR | 390 | 391 | 390 | 391 | 391 | -9 (-2.25%) | 71,050 |
| 16 Apr 2007 | INR | 400 | 400 | 400 | 400 | 400 | +8 (+2.04%) | 100 |
| 13 Apr 2007 | INR | 395 | 395.1 | 392 | 392 | 392 | -2 (-0.51%) | 72 |
| 12 Apr 2007 | INR | 391.3 | 400 | 391.3 | 394 | 394 | -5 (-1.25%) | 452 |
| 10 Apr 2007 | INR | 399 | 399 | 399 | 399 | 399 | +6.1 (+1.55%) | 2 |
| 9 Apr 2007 | INR | 392 | 394.8 | 390.05 | 392.9 | 392.9 | +1.9 (+0.49%) | 41,236 |
