| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 1,080 | 1,125.3 | 1,030.05 | 1,125.3 | 1,125.3 | +60.3 (+5.66%) | 19,810 |
| 30 May 2007 | INR | 1,160 | 1,160 | 1,060 | 1,065 | 1,065 | -40 (-3.62%) | 19,275 |
| 29 May 2007 | INR | 1,176.2 | 1,176.2 | 1,066.65 | 1,105 | 1,105 | -15.15 (-1.35%) | 110,249 |
| 28 May 2007 | INR | 1,100 | 1,120.15 | 1,089 | 1,120.15 | 1,120.15 | +101.85 (+10.00%) | 3,112 |
| 25 May 2007 | INR | 942.9 | 1,018.3 | 942.9 | 1,018.3 | 1,018.3 | +102.2 (+11.16%) | 36,666 |
| 24 May 2007 | INR | 920 | 949 | 911 | 916.1 | 916.1 | +16.1 (+1.79%) | 20,660 |
| 23 May 2007 | INR | 960 | 960 | 881 | 900 | 900 | +6 (+0.67%) | 32,201 |
| 22 May 2007 | INR | 935 | 935 | 880 | 894 | 894 | -24 (-2.61%) | 2,902 |
| 21 May 2007 | INR | 990 | 990 | 917.1 | 918 | 918 | +3 (+0.33%) | 6,577 |
| 18 May 2007 | INR | 900 | 923 | 899 | 915 | 915 | +31.7 (+3.59%) | 10,093 |
| 17 May 2007 | INR | 840.05 | 914.7 | 840.05 | 883.3 | 883.3 | +29.3 (+3.43%) | 4,761 |
| 16 May 2007 | INR | 845.25 | 865 | 845.25 | 854 | 854 | +7.9 (+0.93%) | 2,649 |
| 15 May 2007 | INR | 852 | 854 | 842 | 846.1 | 846.1 | -9.9 (-1.16%) | 5,583 |
| 14 May 2007 | INR | 860.15 | 870 | 856 | 856 | 856 | +6 (+0.71%) | 1,356 |
| 11 May 2007 | INR | 850 | 865 | 841.1 | 850 | 850 | -5 (-0.58%) | 340 |
| 10 May 2007 | INR | 850 | 874 | 850 | 855 | 855 | +9.75 (+1.15%) | 2,266 |
| 9 May 2007 | INR | 848 | 859.95 | 841 | 845.25 | 845.25 | -1.75 (-0.21%) | 527 |
| 8 May 2007 | INR | 885 | 885 | 845 | 847 | 847 | -28 (-3.20%) | 1,902 |
| 7 May 2007 | INR | 885.1 | 889.5 | 871.3 | 875 | 875 | -10 (-1.13%) | 4,427 |
| 4 May 2007 | INR | 895.1 | 900 | 876 | 885 | 885 | -13 (-1.45%) | 1,095 |
| 3 May 2007 | INR | 923 | 924.5 | 884 | 898 | 898 | +1 (+0.11%) | 11,480 |
| 30 Apr 2007 | INR | 874 | 897.55 | 851 | 897 | 897 | +39.05 (+4.55%) | 24,249 |
| 27 Apr 2007 | INR | 811.1 | 859 | 811.1 | 857.95 | 857.95 | +37.95 (+4.63%) | 10,888 |
| 26 Apr 2007 | INR | 830 | 830 | 813.5 | 820 | 820 | -4 (-0.49%) | 5,657 |
| 25 Apr 2007 | INR | 845 | 845 | 810.15 | 824 | 824 | -26 (-3.06%) | 5,727 |
| 24 Apr 2007 | INR | 821.05 | 870 | 821.05 | 850 | 850 | -20 (-2.30%) | 1,007 |
| 23 Apr 2007 | INR | 892 | 893 | 855 | 870 | 870 | -20 (-2.25%) | 1,592 |
| 20 Apr 2007 | INR | 882 | 906.7 | 882 | 890 | 890 | -8 (-0.89%) | 1,268 |
| 19 Apr 2007 | INR | 882 | 909 | 879 | 898 | 898 | +16.95 (+1.92%) | 1,674 |
| 18 Apr 2007 | INR | 931.9 | 931.9 | 881 | 881.05 | 881.05 | -30.45 (-3.34%) | 2,987 |
