| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | INR | 636 | 670 | 636 | 657.65 | 131.53 | +23.4 (+3.69%) | 4,200 |
| 22 May 2007 | INR | 639 | 640 | 629 | 634.25 | 126.85 | +1.25 (+0.20%) | 2,167 |
| 21 May 2007 | INR | 624 | 640 | 624 | 633 | 126.6 | +4.05 (+0.64%) | 4,034 |
| 18 May 2007 | INR | 609.1 | 628.95 | 609.1 | 628.95 | 125.79 | +6.25 (+1.00%) | 940 |
| 17 May 2007 | INR | 630 | 631 | 622.25 | 622.7 | 124.54 | +0.4 (+0.06%) | 2,071 |
| 16 May 2007 | INR | 615.5 | 630 | 608 | 622.3 | 124.46 | +12.3 (+2.02%) | 3,007 |
| 15 May 2007 | INR | 618 | 620 | 603 | 610 | 122 | -8 (-1.29%) | 1,053 |
| 14 May 2007 | INR | 623.75 | 623.75 | 603 | 618 | 123.6 | +4 (+0.65%) | 1,996 |
| 11 May 2007 | INR | 619.95 | 625 | 614 | 614 | 122.8 | -2.05 (-0.33%) | 2,440 |
| 10 May 2007 | INR | 613 | 659.9 | 613 | 616.05 | 123.21 | +14.05 (+2.33%) | 11,168 |
| 9 May 2007 | INR | 603 | 614.7 | 593 | 602 | 120.4 | -8 (-1.31%) | 498,815 |
| 8 May 2007 | INR | 612 | 614 | 600 | 610 | 122 | +10 (+1.67%) | 31,790 |
| 7 May 2007 | INR | 615 | 615 | 598 | 600 | 120 | -16.65 (-2.70%) | 1,528 |
| 4 May 2007 | INR | 614 | 616.65 | 610 | 616.65 | 123.33 | +2.65 (+0.43%) | 628 |
| 3 May 2007 | INR | 615 | 628.9 | 608 | 614 | 122.8 | +0.8 (+0.13%) | 1,862 |
| 30 Apr 2007 | INR | 599 | 620 | 590 | 613.2 | 122.64 | +14.2 (+2.37%) | 3,920 |
| 27 Apr 2007 | INR | 600 | 605 | 596 | 599 | 119.8 | +8 (+1.35%) | 1,111 |
| 26 Apr 2007 | INR | 620 | 620 | 591 | 591 | 118.2 | -18.5 (-3.04%) | 2,907 |
| 25 Apr 2007 | INR | 613 | 613 | 596 | 609.5 | 121.9 | +1.25 (+0.21%) | 3,388 |
| 24 Apr 2007 | INR | 594 | 621 | 591 | 608.25 | 121.65 | +15.1 (+2.55%) | 5,405 |
| 23 Apr 2007 | INR | 600 | 610 | 592.1 | 593.15 | 118.63 | -13.8 (-2.27%) | 594 |
| 20 Apr 2007 | INR | 610 | 612.5 | 597.6 | 606.95 | 121.39 | +3.15 (+0.52%) | 909 |
| 19 Apr 2007 | INR | 605 | 617.8 | 603 | 603.8 | 120.76 | +12.8 (+2.17%) | 623 |
| 18 Apr 2007 | INR | 596.05 | 605 | 591 | 591 | 118.2 | -2 (-0.34%) | 2,181 |
| 17 Apr 2007 | INR | 603.05 | 608.95 | 588 | 593 | 118.6 | -14.5 (-2.39%) | 1,555 |
| 16 Apr 2007 | INR | 610 | 611 | 604 | 607.5 | 121.5 | -5.25 (-0.86%) | 50,543 |
| 13 Apr 2007 | INR | 600 | 619 | 596 | 612.75 | 122.55 | +12.75 (+2.13%) | 1,160 |
| 12 Apr 2007 | INR | 600 | 601.5 | 597 | 600 | 120 | +5 (+0.84%) | 90 |
| 11 Apr 2007 | INR | 595 | 595 | 591 | 595 | 119 | +5 (+0.85%) | 155 |
| 10 Apr 2007 | INR | 602.95 | 602.95 | 585 | 590 | 118 | -4.6 (-0.77%) | 1,258 |
