| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 202 | 205 | 193 | 194.1 | 194.1 | -7.9 (-3.91%) | 1,139 |
| 1 Jun 2007 | INR | 208 | 208 | 201.5 | 202 | 202 | -4 (-1.94%) | 4,410 |
| 31 May 2007 | INR | 209 | 209 | 202 | 206 | 206 | +2 (+0.98%) | 2,534 |
| 30 May 2007 | INR | 209 | 213.6 | 204 | 204 | 204 | -3.6 (-1.73%) | 1,120 |
| 29 May 2007 | INR | 214.5 | 214.5 | 205.05 | 207.6 | 207.6 | -4.9 (-2.31%) | 514 |
| 28 May 2007 | INR | 212 | 214 | 206.1 | 212.5 | 212.5 | +1.25 (+0.59%) | 1,224 |
| 25 May 2007 | INR | 209.9 | 213 | 200.05 | 211.25 | 211.25 | +7.35 (+3.60%) | 13,159 |
| 24 May 2007 | INR | 200 | 205 | 200 | 203.9 | 203.9 | +0.9 (+0.44%) | 711 |
| 23 May 2007 | INR | 202.5 | 208.9 | 202 | 203 | 203 | +0.7 (+0.35%) | 1,602 |
| 22 May 2007 | INR | 207 | 210 | 202.05 | 202.3 | 202.3 | -3.7 (-1.80%) | 1,812 |
| 21 May 2007 | INR | 206 | 212.9 | 206 | 206 | 206 | +4.75 (+2.36%) | 6,648 |
| 18 May 2007 | INR | 206 | 207.8 | 201 | 201.25 | 201.25 | -8.75 (-4.17%) | 2,359 |
| 17 May 2007 | INR | 203.5 | 214 | 203.5 | 210 | 210 | -1.25 (-0.59%) | 7,374 |
| 16 May 2007 | INR | 214.9 | 215.9 | 204.5 | 211.25 | 211.25 | +2.2 (+1.05%) | 2,365 |
| 15 May 2007 | INR | 219 | 219 | 209.05 | 209.05 | 209.05 | -2.95 (-1.39%) | 14,357 |
| 14 May 2007 | INR | 209 | 217.5 | 209 | 212 | 212 | +3 (+1.44%) | 11,901 |
| 11 May 2007 | INR | 201 | 212.7 | 201 | 209 | 209 | -0.5 (-0.24%) | 735 |
| 10 May 2007 | INR | 206.05 | 214.8 | 202.5 | 209.5 | 209.5 | -2.5 (-1.18%) | 1,646 |
| 9 May 2007 | INR | 205 | 213.9 | 198 | 212 | 212 | +8 (+3.92%) | 1,847 |
| 8 May 2007 | INR | 205.25 | 210 | 203.9 | 204 | 204 | -6 (-2.86%) | 2,318 |
| 7 May 2007 | INR | 215 | 215 | 209.9 | 210 | 210 | -4.45 (-2.08%) | 1,155 |
| 4 May 2007 | INR | 216.5 | 218 | 207.25 | 214.45 | 214.45 | +4.4 (+2.09%) | 910 |
| 3 May 2007 | INR | 224.75 | 225.9 | 210.05 | 210.05 | 210.05 | 0.0 (0.0%) | 15,802 |
