| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 366.1 | 374.9 | 362 | 363.8 | 363.8 | -0.25 (-0.07%) | 43,047 |
| 4 Jun 2007 | INR | 377.95 | 377.95 | 363 | 364.05 | 364.05 | -3.95 (-1.07%) | 58,871 |
| 1 Jun 2007 | INR | 381 | 383 | 367.15 | 368 | 368 | -10.1 (-2.67%) | 87,959 |
| 31 May 2007 | INR | 380 | 390.65 | 372 | 378.1 | 378.1 | +4.1 (+1.10%) | 215,807 |
| 30 May 2007 | INR | 380 | 385 | 370.15 | 374 | 374 | -3 (-0.80%) | 98,052 |
| 29 May 2007 | INR | 376.1 | 386 | 372.1 | 377 | 377 | +2 (+0.53%) | 108,205 |
| 28 May 2007 | INR | 374 | 392.5 | 372.25 | 375 | 375 | +1 (+0.27%) | 84,515 |
| 25 May 2007 | INR | 386.85 | 388 | 370.05 | 374 | 374 | -13.2 (-3.41%) | 137,731 |
| 24 May 2007 | INR | 368 | 387.2 | 359 | 387.2 | 387.2 | +17.2 (+4.65%) | 360,306 |
| 23 May 2007 | INR | 386 | 389 | 366.7 | 370 | 370 | -12 (-3.14%) | 110,925 |
| 22 May 2007 | INR | 400 | 401 | 380 | 382 | 382 | -11.15 (-2.84%) | 77,582 |
| 21 May 2007 | INR | 404.4 | 412 | 390 | 393.15 | 393.15 | -1.85 (-0.47%) | 137,133 |
| 18 May 2007 | INR | 418.3 | 418.3 | 394 | 395 | 395 | -3.35 (-0.84%) | 271,736 |
| 17 May 2007 | INR | 398.35 | 398.35 | 398.35 | 398.35 | 398.35 | +19 (+5.01%) | 11,635 |
| 16 May 2007 | INR | 362 | 379.35 | 359.15 | 379.35 | 379.35 | +19.35 (+5.38%) | 112,382 |
| 15 May 2007 | INR | 372.05 | 377.9 | 359 | 360 | 360 | -8.3 (-2.25%) | 84,765 |
| 14 May 2007 | INR | 389.9 | 390 | 366.1 | 368.3 | 368.3 | -11.7 (-3.08%) | 125,356 |
| 11 May 2007 | INR | 392 | 392.6 | 373 | 380 | 380 | -11 (-2.81%) | 108,911 |
| 10 May 2007 | INR | 400 | 410 | 389 | 391 | 391 | -4 (-1.01%) | 152,496 |
| 9 May 2007 | INR | 400 | 410 | 386.6 | 395 | 395 | -11 (-2.71%) | 199,648 |
| 8 May 2007 | INR | 419.5 | 423.7 | 394 | 406 | 406 | -4 (-0.98%) | 186,528 |
| 7 May 2007 | INR | 419.9 | 434.9 | 398.5 | 410 | 410 | -6.3 (-1.51%) | 427,755 |
| 4 May 2007 | INR | 432.1 | 447 | 416.3 | 416.3 | 416.3 | -20.05 (-4.59%) | 262,347 |
| 3 May 2007 | INR | 465 | 475 | 436.35 | 436.35 | 436.35 | -20.65 (-4.52%) | 228,923 |
| 30 Apr 2007 | INR | 464 | 474 | 450 | 457 | 457 | -5 (-1.08%) | 155,655 |
| 27 Apr 2007 | INR | 475 | 495 | 460 | 462 | 462 | -9 (-1.91%) | 567,160 |
| 26 Apr 2007 | INR | 478.2 | 478.2 | 432.65 | 471 | 471 | +15.6 (+3.43%) | 748,600 |
| 25 Apr 2007 | INR | 455 | 455.4 | 436 | 455.4 | 455.4 | +21.7 (+5.00%) | 60,809 |
| 24 Apr 2007 | INR | 433 | 433.7 | 410 | 433.7 | 433.7 | +20.65 (+5.00%) | 257,055 |
| 23 Apr 2007 | INR | 407.85 | 413.05 | 405.55 | 413.05 | 413.05 | +19.7 (+5.01%) | 245,452 |
