| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 220 | 224.4 | 212.8 | 213 | 213 | -11 (-4.91%) | 2,773 |
| 30 May 2007 | INR | 226.25 | 234.75 | 224 | 224 | 224 | -6.05 (-2.63%) | 1,098 |
| 29 May 2007 | INR | 239 | 239 | 230.05 | 230.05 | 230.05 | -11.95 (-4.94%) | 355 |
| 28 May 2007 | INR | 245 | 245 | 240.5 | 242 | 242 | -5.5 (-2.22%) | 155 |
| 25 May 2007 | INR | 233.7 | 247.5 | 231.4 | 247.5 | 247.5 | -2.4 (-0.96%) | 4,259 |
| 24 May 2007 | INR | 233 | 249.9 | 229.25 | 249.9 | 249.9 | +8.9 (+3.69%) | 147 |
| 23 May 2007 | INR | 250 | 253 | 241 | 241 | 241 | -9 (-3.60%) | 781 |
| 22 May 2007 | INR | 236 | 253 | 236 | 250 | 250 | +6.5 (+2.67%) | 181 |
| 21 May 2007 | INR | 243.5 | 243.5 | 243.5 | 243.5 | 243.5 | -6.5 (-2.60%) | 191 |
| 18 May 2007 | INR | 239 | 250 | 238.25 | 250 | 250 | +3.15 (+1.28%) | 248 |
| 17 May 2007 | INR | 254 | 256.9 | 246.85 | 246.85 | 246.85 | -11.15 (-4.32%) | 220 |
| 16 May 2007 | INR | 255 | 270.5 | 255 | 258 | 258 | -2 (-0.77%) | 346 |
| 15 May 2007 | INR | 269 | 269.9 | 258 | 260 | 260 | -10 (-3.70%) | 142 |
| 14 May 2007 | INR | 271.1 | 274 | 265.05 | 270 | 270 | -6 (-2.17%) | 2,157 |
| 11 May 2007 | INR | 269.25 | 280 | 269.25 | 276 | 276 | -4 (-1.43%) | 806 |
| 10 May 2007 | INR | 303 | 303 | 280 | 280 | 280 | -7.05 (-2.46%) | 2,124 |
| 9 May 2007 | INR | 297.15 | 297.15 | 280.3 | 287.05 | 287.05 | +4.05 (+1.43%) | 7,296 |
| 8 May 2007 | INR | 283 | 283 | 283 | 283 | 283 | +13.5 (+5.01%) | 1,348 |
| 7 May 2007 | INR | 265 | 269.5 | 265 | 269.5 | 269.5 | +13 (+5.07%) | 1,420 |
| 4 May 2007 | INR | 266.1 | 272 | 256 | 256.5 | 256.5 | -6.55 (-2.49%) | 3,600 |
| 3 May 2007 | INR | 255 | 265.2 | 255 | 263.05 | 263.05 | +8.05 (+3.16%) | 6,435 |
| 30 Apr 2007 | INR | 259.8 | 261.15 | 251 | 255 | 255 | +8 (+3.24%) | 10,443 |
| 27 Apr 2007 | INR | 258.2 | 258.2 | 242 | 247 | 247 | +1.1 (+0.45%) | 6,594 |
| 26 Apr 2007 | INR | 242.45 | 245.9 | 237.5 | 245.9 | 245.9 | +6.95 (+2.91%) | 3,472 |
| 25 Apr 2007 | INR | 240 | 240.2 | 218 | 238.95 | 238.95 | +10.15 (+4.44%) | 20,080 |
| 24 Apr 2007 | INR | 228 | 228.8 | 228 | 228.8 | 228.8 | +20.8 (+10%) | 18,386 |
| 23 Apr 2007 | INR | 198.75 | 208 | 198.75 | 208 | 208 | +18.5 (+9.76%) | 3,594 |
| 20 Apr 2007 | INR | 187.8 | 189.5 | 187.8 | 189.5 | 189.5 | +4.5 (+2.43%) | 55 |
| 19 Apr 2007 | INR | 193 | 193 | 180 | 185 | 185 | +2.85 (+1.56%) | 327 |
| 18 Apr 2007 | INR | 183.9 | 195 | 182.15 | 182.15 | 182.15 | -2.1 (-1.14%) | 122 |
