| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 259.85 | 260 | 250 | 255 | 255 | +1.5 (+0.59%) | 6,628 |
| 30 May 2007 | INR | 235.5 | 258.05 | 235.5 | 253.5 | 253.5 | +5.5 (+2.22%) | 19,332 |
| 29 May 2007 | INR | 243 | 249.9 | 240 | 248 | 248 | +8.1 (+3.38%) | 15,059 |
| 28 May 2007 | INR | 241.9 | 242 | 236.05 | 239.9 | 239.9 | +3.4 (+1.44%) | 9,822 |
| 25 May 2007 | INR | 237 | 237.9 | 232 | 236.5 | 236.5 | -1.45 (-0.61%) | 6,132 |
| 24 May 2007 | INR | 241 | 242 | 234 | 237.95 | 237.95 | -3.3 (-1.37%) | 14,154 |
| 23 May 2007 | INR | 259 | 259 | 239.95 | 241.25 | 241.25 | -11.1 (-4.40%) | 25,829 |
| 22 May 2007 | INR | 261 | 261 | 250.3 | 252.35 | 252.35 | -2.85 (-1.12%) | 12,745 |
| 21 May 2007 | INR | 262 | 269.9 | 255.2 | 255.2 | 255.2 | -6.9 (-2.63%) | 13,591 |
| 18 May 2007 | INR | 266.45 | 270 | 260 | 262.1 | 262.1 | -7.9 (-2.93%) | 26,277 |
| 17 May 2007 | INR | 273.9 | 274.8 | 261 | 270 | 270 | 0.0 (0.0%) | 70,526 |
| 16 May 2007 | INR | 266 | 277 | 262.1 | 270 | 270 | +3 (+1.12%) | 44,591 |
| 15 May 2007 | INR | 273 | 277.75 | 265.15 | 267 | 267 | -7 (-2.55%) | 6,843 |
| 14 May 2007 | INR | 272.1 | 284.7 | 270 | 274 | 274 | -2 (-0.72%) | 8,550 |
| 11 May 2007 | INR | 261 | 276 | 261 | 276 | 276 | +6 (+2.22%) | 6,588 |
| 10 May 2007 | INR | 273 | 276.9 | 269.05 | 270 | 270 | +2 (+0.75%) | 3,448 |
| 9 May 2007 | INR | 264.2 | 273 | 262 | 268 | 268 | -7 (-2.55%) | 14,496 |
| 8 May 2007 | INR | 275 | 283.9 | 275 | 275 | 275 | 0.0 (0.0%) | 8,967 |
| 7 May 2007 | INR | 282 | 286.5 | 274 | 275 | 275 | -5 (-1.79%) | 9,043 |
| 4 May 2007 | INR | 290 | 290 | 275.15 | 280 | 280 | -10 (-3.45%) | 5,382 |
| 3 May 2007 | INR | 283 | 295 | 277.1 | 290 | 290 | -2.1 (-0.72%) | 11,947 |
| 30 Apr 2007 | INR | 289 | 292.1 | 276.15 | 292.1 | 292.1 | +1.1 (+0.38%) | 12,149 |
| 27 Apr 2007 | INR | 303.5 | 305.8 | 288.65 | 291 | 291 | -16 (-5.21%) | 10,737 |
| 26 Apr 2007 | INR | 308 | 308 | 293.1 | 307 | 307 | +18.9 (+6.56%) | 50,091 |
| 25 Apr 2007 | INR | 270 | 295 | 270 | 288.1 | 288.1 | +11.1 (+4.01%) | 43,813 |
| 24 Apr 2007 | INR | 262.7 | 284.05 | 240 | 277 | 277 | +19 (+7.36%) | 50,510 |
| 23 Apr 2007 | INR | 260 | 263.7 | 257 | 258 | 258 | +3 (+1.18%) | 9,100 |
| 20 Apr 2007 | INR | 252 | 263 | 252 | 255 | 255 | +3 (+1.19%) | 6,646 |
| 19 Apr 2007 | INR | 240 | 257.9 | 240 | 252 | 252 | -5.4 (-2.10%) | 9,279 |
| 18 Apr 2007 | INR | 259.95 | 263 | 255.2 | 257.4 | 257.4 | -1.6 (-0.62%) | 5,527 |
