| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2007 | INR | 314.1 | 343 | 314.1 | 333 | 166.5 | -1 (-0.30%) | 847 |
| 17 May 2007 | INR | 327.2 | 334.9 | 326 | 334 | 167 | +6 (+1.83%) | 640 |
| 16 May 2007 | INR | 335 | 335 | 321.75 | 328 | 164 | -3.35 (-1.01%) | 851 |
| 15 May 2007 | INR | 330 | 342.7 | 330 | 331.35 | 165.675 | +0.05 (+0.02%) | 286 |
| 14 May 2007 | INR | 327.05 | 339.45 | 327.05 | 331.3 | 165.65 | +4.3 (+1.31%) | 253 |
| 11 May 2007 | INR | 334.25 | 334.25 | 324.65 | 327 | 163.5 | -3 (-0.91%) | 62 |
| 10 May 2007 | INR | 335.25 | 341.9 | 330 | 330 | 165 | -0.1 (-0.03%) | 352 |
| 9 May 2007 | INR | 323.05 | 340.95 | 323.05 | 330.1 | 165.05 | -7.8 (-2.31%) | 584 |
| 8 May 2007 | INR | 340 | 340 | 333 | 337.9 | 168.95 | +7.9 (+2.39%) | 641 |
| 7 May 2007 | INR | 335.95 | 335.95 | 327.1 | 330 | 165 | +2 (+0.61%) | 392 |
| 4 May 2007 | INR | 331 | 331 | 325 | 328 | 164 | -1.8 (-0.55%) | 68 |
| 3 May 2007 | INR | 315.05 | 340 | 315 | 329.8 | 164.9 | +4.6 (+1.41%) | 455 |
| 30 Apr 2007 | INR | 325.2 | 325.2 | 325.2 | 325.2 | 162.6 | +4.2 (+1.31%) | 100 |
| 27 Apr 2007 | INR | 322.55 | 327.45 | 318.05 | 321 | 160.5 | -6.15 (-1.88%) | 253 |
| 26 Apr 2007 | INR | 330 | 330 | 325 | 327.15 | 163.575 | -2.85 (-0.86%) | 340 |
| 25 Apr 2007 | INR | 335 | 335 | 330 | 330 | 165 | -5 (-1.49%) | 62 |
| 24 Apr 2007 | INR | 330.05 | 341 | 330 | 335 | 167.5 | -1 (-0.30%) | 211 |
| 23 Apr 2007 | INR | 340 | 346 | 334.25 | 336 | 168 | +1 (+0.30%) | 1,322 |
| 20 Apr 2007 | INR | 344 | 344 | 325 | 335 | 167.5 | -3.9 (-1.15%) | 673 |
| 19 Apr 2007 | INR | 338.9 | 338.9 | 338.9 | 338.9 | 169.45 | +8.9 (+2.70%) | 5 |
| 18 Apr 2007 | INR | 333.35 | 333.35 | 330 | 330 | 165 | +2 (+0.61%) | 1,000 |
| 17 Apr 2007 | INR | 338 | 341 | 326 | 328 | 164 | -7 (-2.09%) | 539 |
| 16 Apr 2007 | INR | 340 | 341.85 | 335 | 335 | 167.5 | 0.0 (0.0%) | 40 |
| 13 Apr 2007 | INR | 334.95 | 335 | 333.95 | 335 | 167.5 | +5 (+1.52%) | 50 |
| 12 Apr 2007 | INR | 322.05 | 330 | 322 | 330 | 165 | +4 (+1.23%) | 365 |
| 11 Apr 2007 | INR | 333.75 | 333.75 | 323.15 | 326 | 163 | +6.75 (+2.11%) | 131 |
| 9 Apr 2007 | INR | 329 | 329 | 317.05 | 319.25 | 159.625 | -9.75 (-2.96%) | 60 |
| 5 Apr 2007 | INR | 330 | 330 | 322.5 | 329 | 164.5 | +9 (+2.81%) | 110 |
| 4 Apr 2007 | INR | 325 | 330 | 320 | 320 | 160 | -13.85 (-4.15%) | 380 |
| 3 Apr 2007 | INR | 334.45 | 334.45 | 320 | 333.85 | 166.925 | +8.85 (+2.72%) | 115 |
