| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 248 | 253 | 237 | 238.9 | 238.9 | -10.1 (-4.06%) | 6,866 |
| 1 Jun 2007 | INR | 251 | 252.95 | 247.5 | 249 | 249 | +3.75 (+1.53%) | 19,092 |
| 31 May 2007 | INR | 251.9 | 256 | 245.25 | 245.25 | 245.25 | -2.75 (-1.11%) | 49,210 |
| 30 May 2007 | INR | 244.8 | 253.5 | 240 | 248 | 248 | +10.5 (+4.42%) | 72,391 |
| 29 May 2007 | INR | 224.25 | 245.75 | 224.25 | 237.5 | 237.5 | +16.5 (+7.47%) | 110,527 |
| 28 May 2007 | INR | 231 | 232 | 220.35 | 221 | 221 | -6 (-2.64%) | 5,916 |
| 25 May 2007 | INR | 206 | 234.8 | 206 | 227 | 227 | +17 (+8.10%) | 46,754 |
| 24 May 2007 | INR | 221 | 224.95 | 210 | 210 | 210 | -13.25 (-5.94%) | 7,876 |
| 23 May 2007 | INR | 228 | 236.9 | 219 | 223.25 | 223.25 | -2.55 (-1.13%) | 27,660 |
| 22 May 2007 | INR | 213.8 | 242.4 | 210 | 225.8 | 225.8 | +13.8 (+6.51%) | 144,345 |
| 21 May 2007 | INR | 196 | 213.5 | 192.5 | 212 | 212 | +19.9 (+10.36%) | 46,137 |
| 18 May 2007 | INR | 188.15 | 197.8 | 188.15 | 192.1 | 192.1 | -1.1 (-0.57%) | 3,099 |
| 17 May 2007 | INR | 197.9 | 198.2 | 193.2 | 193.2 | 193.2 | -2.8 (-1.43%) | 1,507 |
| 16 May 2007 | INR | 199 | 205 | 196 | 196 | 196 | -3 (-1.51%) | 6,112 |
| 15 May 2007 | INR | 195 | 205 | 192.45 | 199 | 199 | +3.9 (+2.00%) | 7,390 |
| 14 May 2007 | INR | 194 | 197.9 | 192.05 | 195.1 | 195.1 | +2.8 (+1.46%) | 3,331 |
| 11 May 2007 | INR | 190 | 193 | 186.2 | 192.3 | 192.3 | +0.3 (+0.16%) | 3,170 |
| 10 May 2007 | INR | 195.1 | 201.9 | 192 | 192 | 192 | -6.5 (-3.27%) | 1,120 |
| 9 May 2007 | INR | 192 | 203 | 189.25 | 198.5 | 198.5 | +8.5 (+4.47%) | 5,649 |
| 8 May 2007 | INR | 195 | 197 | 188 | 190 | 190 | -3.1 (-1.61%) | 1,857 |
| 7 May 2007 | INR | 197.25 | 203.95 | 193.1 | 193.1 | 193.1 | -3.9 (-1.98%) | 1,481 |
| 4 May 2007 | INR | 205 | 205 | 193.25 | 197 | 197 | -3.5 (-1.75%) | 461 |
| 3 May 2007 | INR | 192.8 | 206.2 | 192.55 | 200.5 | 200.5 | +6.5 (+3.35%) | 38,450 |
| 30 Apr 2007 | INR | 203.75 | 203.75 | 189 | 194 | 194 | +2 (+1.04%) | 949 |
| 27 Apr 2007 | INR | 200 | 200 | 192 | 192 | 192 | -6.5 (-3.27%) | 1,785 |
| 26 Apr 2007 | INR | 202 | 203 | 197.55 | 198.5 | 198.5 | -2.1 (-1.05%) | 1,504 |
| 25 Apr 2007 | INR | 202.5 | 203.05 | 199.05 | 200.6 | 200.6 | -2.4 (-1.18%) | 2,436 |
| 24 Apr 2007 | INR | 200 | 203 | 195 | 203 | 203 | +4 (+2.01%) | 1,650 |
| 23 Apr 2007 | INR | 209.9 | 209.9 | 198 | 199 | 199 | -4.5 (-2.21%) | 4,505 |
| 20 Apr 2007 | INR | 204 | 218 | 201 | 203.5 | 203.5 | +2.25 (+1.12%) | 29,705 |
