| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | INR | 710 | 712.5 | 691.05 | 695.25 | 139.05 | -12.6 (-1.78%) | 70,920 |
| 15 May 2007 | INR | 720 | 732 | 703 | 707.85 | 141.57 | -9.15 (-1.28%) | 295,105 |
| 14 May 2007 | INR | 702 | 722 | 692 | 717 | 143.4 | +26.55 (+3.85%) | 89,810 |
| 11 May 2007 | INR | 686.8 | 698 | 683 | 690.45 | 138.09 | +3.1 (+0.45%) | 14,800 |
| 10 May 2007 | INR | 666.05 | 702.95 | 666.05 | 687.35 | 137.47 | +6.95 (+1.02%) | 69,870 |
| 9 May 2007 | INR | 641.6 | 689 | 641.6 | 680.4 | 136.08 | -2.15 (-0.31%) | 22,545 |
| 8 May 2007 | INR | 690 | 695 | 678 | 682.55 | 136.51 | +2.55 (+0.37%) | 46,725 |
| 7 May 2007 | INR | 683.25 | 698.95 | 679.5 | 680 | 136 | -2.3 (-0.34%) | 31,890 |
| 4 May 2007 | INR | 699 | 699 | 681 | 682.3 | 136.46 | -16.75 (-2.40%) | 20,795 |
| 3 May 2007 | INR | 704 | 706 | 688 | 699.05 | 139.81 | +7 (+1.01%) | 135,640 |
| 2 May 2007 | INR | 0 | 0 | 0 | 692.05 | 138.41 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 692.05 | 138.41 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 657 | 704.55 | 657 | 692.05 | 138.41 | +34.05 (+5.17%) | 42,950 |
| 27 Apr 2007 | INR | 670 | 676 | 658 | 658 | 131.6 | -11.75 (-1.75%) | 9,050 |
| 26 Apr 2007 | INR | 670 | 678 | 661 | 669.75 | 133.95 | +1.6 (+0.24%) | 126,355 |
| 25 Apr 2007 | INR | 672.7 | 677.95 | 666.1 | 668.15 | 133.63 | -1.4 (-0.21%) | 168,715 |
| 24 Apr 2007 | INR | 670.1 | 673.7 | 665.5 | 669.55 | 133.91 | -5.95 (-0.88%) | 30,735 |
| 23 Apr 2007 | INR | 687.75 | 690 | 671 | 675.5 | 135.1 | -7 (-1.03%) | 25,240 |
| 20 Apr 2007 | INR | 678 | 688.95 | 678 | 682.5 | 136.5 | -0.45 (-0.07%) | 10,220 |
| 19 Apr 2007 | INR | 680.1 | 688 | 676 | 682.95 | 136.59 | -7.6 (-1.10%) | 9,470 |
| 18 Apr 2007 | INR | 684 | 713 | 682 | 690.55 | 138.11 | +6.4 (+0.94%) | 105,395 |
| 17 Apr 2007 | INR | 688.9 | 689 | 680.05 | 684.15 | 136.83 | -3 (-0.44%) | 14,425 |
| 16 Apr 2007 | INR | 696.9 | 696.95 | 682.05 | 687.15 | 137.43 | -1.15 (-0.17%) | 23,245 |
| 13 Apr 2007 | INR | 685 | 691.95 | 683.05 | 688.3 | 137.66 | +2.5 (+0.36%) | 64,145 |
| 12 Apr 2007 | INR | 673 | 696.8 | 673 | 685.8 | 137.16 | +8.8 (+1.30%) | 21,350 |
| 11 Apr 2007 | INR | 688 | 690 | 675 | 677 | 135.4 | -9 (-1.31%) | 35,355 |
| 10 Apr 2007 | INR | 675 | 700.9 | 675 | 686 | 137.2 | -11 (-1.58%) | 75,730 |
| 9 Apr 2007 | INR | 699.95 | 701.95 | 690.3 | 697 | 139.4 | +5.45 (+0.79%) | 24,270 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 691.55 | 138.31 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 695 | 708 | 685.2 | 691.55 | 138.31 | -3 (-0.43%) | 75,160 |
