| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | INR | 172.5 | 181 | 170.6 | 173.5 | 34.7 | -0.7 (-0.40%) | 72,570 |
| 24 May 2007 | INR | 177.95 | 177.95 | 172 | 174.2 | 34.84 | -2.85 (-1.61%) | 32,296 |
| 23 May 2007 | INR | 186.45 | 186.55 | 175 | 177.05 | 35.41 | -6.25 (-3.41%) | 68,804 |
| 22 May 2007 | INR | 180.95 | 189.8 | 180.95 | 183.3 | 36.66 | +1.9 (+1.05%) | 337,773 |
| 21 May 2007 | INR | 169 | 182.9 | 169 | 181.4 | 36.28 | +14.75 (+8.85%) | 216,914 |
| 18 May 2007 | INR | 151.6 | 167.55 | 151 | 166.65 | 33.33 | +14.3 (+9.39%) | 170,852 |
| 17 May 2007 | INR | 158.5 | 159.65 | 148 | 152.35 | 30.47 | -4.25 (-2.71%) | 20,933 |
| 16 May 2007 | INR | 159 | 159.9 | 154.1 | 156.6 | 31.32 | -1.55 (-0.98%) | 8,855 |
| 15 May 2007 | INR | 159.5 | 160 | 158.15 | 158.15 | 31.63 | -0.05 (-0.03%) | 4,010 |
| 14 May 2007 | INR | 161.1 | 162.55 | 157.4 | 158.2 | 31.64 | -1.35 (-0.85%) | 15,342 |
| 11 May 2007 | INR | 162.5 | 163.5 | 157.85 | 159.55 | 31.91 | -2.2 (-1.36%) | 39,383 |
| 10 May 2007 | INR | 167 | 168 | 161.05 | 161.75 | 32.35 | +0.05 (+0.03%) | 12,556 |
| 9 May 2007 | INR | 169.9 | 169.9 | 160.65 | 161.7 | 32.34 | -3.8 (-2.30%) | 3,707 |
| 8 May 2007 | INR | 173.4 | 173.4 | 165 | 165.5 | 33.1 | -5.5 (-3.22%) | 6,359 |
| 7 May 2007 | INR | 176.9 | 177.5 | 170.1 | 171 | 34.2 | -3.05 (-1.75%) | 9,722 |
| 4 May 2007 | INR | 171.05 | 180.8 | 171.05 | 174.05 | 34.81 | +3.05 (+1.78%) | 21,197 |
| 3 May 2007 | INR | 169.9 | 173.25 | 168.8 | 171 | 34.2 | +3.75 (+2.24%) | 13,563 |
| 30 Apr 2007 | INR | 169 | 170 | 164.95 | 167.25 | 33.45 | +1.25 (+0.75%) | 5,452 |
| 27 Apr 2007 | INR | 170.5 | 171 | 165.15 | 166 | 33.2 | -2.05 (-1.22%) | 4,372 |
| 26 Apr 2007 | INR | 172 | 174 | 167 | 168.05 | 33.61 | -1.95 (-1.15%) | 32,599 |
| 25 Apr 2007 | INR | 169.95 | 172 | 168.85 | 170 | 34 | +0.3 (+0.18%) | 21,487 |
| 24 Apr 2007 | INR | 172 | 172.6 | 167 | 169.7 | 33.94 | -1.1 (-0.64%) | 14,495 |
| 23 Apr 2007 | INR | 173 | 175.9 | 170 | 170.8 | 34.16 | -0.55 (-0.32%) | 19,286 |
| 20 Apr 2007 | INR | 173.9 | 173.9 | 170.05 | 171.35 | 34.27 | +0.5 (+0.29%) | 4,503 |
| 19 Apr 2007 | INR | 169.6 | 174 | 169.25 | 170.85 | 34.17 | -0.2 (-0.12%) | 7,095 |
| 18 Apr 2007 | INR | 173.25 | 173.95 | 170.6 | 171.05 | 34.21 | +0.65 (+0.38%) | 6,216 |
| 17 Apr 2007 | INR | 172.6 | 172.6 | 169.15 | 170.4 | 34.08 | -1.2 (-0.70%) | 8,292 |
| 16 Apr 2007 | INR | 173 | 174.7 | 171.25 | 171.6 | 34.32 | +0.25 (+0.15%) | 6,913 |
| 13 Apr 2007 | INR | 177.85 | 177.85 | 169 | 171.35 | 34.27 | -1.95 (-1.13%) | 6,476 |
| 12 Apr 2007 | INR | 174 | 178.9 | 168 | 173.3 | 34.66 | -1.4 (-0.80%) | 75,825 |
