| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 302 | 305 | 297.25 | 300.15 | 300.15 | -0.85 (-0.28%) | 3,187 |
| 1 Jun 2007 | INR | 300.05 | 305 | 300 | 301 | 301 | +1 (+0.33%) | 184 |
| 31 May 2007 | INR | 300 | 303.8 | 300 | 300 | 300 | 0.0 (0.0%) | 256 |
| 30 May 2007 | INR | 300 | 307.55 | 299 | 300 | 300 | 0.0 (0.0%) | 2,412 |
| 29 May 2007 | INR | 308.65 | 308.65 | 300 | 300 | 300 | 0.0 (0.0%) | 580 |
| 28 May 2007 | INR | 300 | 314.95 | 300 | 300 | 300 | -5 (-1.64%) | 1,952 |
| 25 May 2007 | INR | 309 | 316 | 290 | 305 | 305 | +3 (+0.99%) | 1,683 |
| 24 May 2007 | INR | 294.95 | 309.95 | 293 | 302 | 302 | +17 (+5.96%) | 16,165 |
| 23 May 2007 | INR | 325.5 | 325.5 | 260 | 285 | 285 | -39.95 (-12.29%) | 83,856 |
| 22 May 2007 | INR | 325 | 325 | 320.05 | 324.95 | 324.95 | -0.05 (-0.02%) | 80 |
| 21 May 2007 | INR | 334.85 | 334.85 | 322 | 325 | 325 | 0.0 (0.0%) | 2,033 |
| 18 May 2007 | INR | 325 | 329.9 | 325 | 325 | 325 | -5 (-1.52%) | 1,017 |
| 17 May 2007 | INR | 339.25 | 339.4 | 330 | 330 | 330 | +0.05 (+0.02%) | 2,652 |
| 16 May 2007 | INR | 330 | 333 | 326.3 | 329.95 | 329.95 | -1.05 (-0.32%) | 5,478 |
| 15 May 2007 | INR | 345.3 | 345.3 | 330 | 331 | 331 | -5 (-1.49%) | 2,663 |
| 14 May 2007 | INR | 335.05 | 359.55 | 335 | 336 | 336 | +7.75 (+2.36%) | 2,112 |
| 11 May 2007 | INR | 340 | 358.8 | 326.45 | 328.25 | 328.25 | -11.75 (-3.46%) | 2,615 |
| 10 May 2007 | INR | 369 | 387 | 324.9 | 340 | 340 | +10 (+3.03%) | 8,404 |
| 9 May 2007 | INR | 312.55 | 334 | 312.55 | 330 | 330 | +5 (+1.54%) | 1,305 |
| 8 May 2007 | INR | 334.65 | 335 | 316 | 325 | 325 | -5.5 (-1.66%) | 5,323 |
| 7 May 2007 | INR | 334.95 | 334.95 | 323 | 330.5 | 330.5 | +0.5 (+0.15%) | 1,762 |
| 4 May 2007 | INR | 330.05 | 334.95 | 320 | 330 | 330 | -5 (-1.49%) | 1,286 |
| 3 May 2007 | INR | 335 | 335 | 335 | 335 | 335 | -5 (-1.47%) | 2,500 |
| 30 Apr 2007 | INR | 349.9 | 349.9 | 334.95 | 340 | 340 | +6 (+1.80%) | 2,638 |
| 27 Apr 2007 | INR | 330 | 340 | 330 | 334 | 334 | -11.5 (-3.33%) | 2,555 |
| 26 Apr 2007 | INR | 339 | 345.5 | 339 | 345.5 | 345.5 | +5.2 (+1.53%) | 1,000 |
| 25 Apr 2007 | INR | 315 | 357 | 315 | 340.3 | 340.3 | +10.3 (+3.12%) | 349 |
| 24 Apr 2007 | INR | 330 | 339.9 | 321.1 | 330 | 330 | -15.65 (-4.53%) | 186 |
| 23 Apr 2007 | INR | 348 | 348 | 330.1 | 345.65 | 345.65 | +13.35 (+4.02%) | 52 |
| 20 Apr 2007 | INR | 332.65 | 332.65 | 332.25 | 332.3 | 332.3 | +0.25 (+0.08%) | 210 |
