| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | INR | 165.5 | 178 | 165.5 | 170.1 | 170.1 | +0.1 (+0.06%) | 6,591 |
| 25 May 2007 | INR | 166 | 172.95 | 166 | 170 | 170 | -2 (-1.16%) | 12,395 |
| 24 May 2007 | INR | 169 | 175 | 169 | 172 | 172 | -3.75 (-2.13%) | 8,022 |
| 23 May 2007 | INR | 176 | 179 | 173.05 | 175.75 | 175.75 | +0.7 (+0.40%) | 15,108 |
| 22 May 2007 | INR | 176.95 | 183 | 174.15 | 175.05 | 175.05 | -5.4 (-2.99%) | 16,138 |
| 21 May 2007 | INR | 174.8 | 187.95 | 174.8 | 180.45 | 180.45 | +0.45 (+0.25%) | 39,015 |
| 18 May 2007 | INR | 168.5 | 181.5 | 168.5 | 180 | 180 | +6 (+3.45%) | 70,243 |
| 17 May 2007 | INR | 167.15 | 174 | 166.3 | 174 | 174 | +7.85 (+4.72%) | 57,730 |
| 16 May 2007 | INR | 163.05 | 169.5 | 163.05 | 166.15 | 166.15 | +2.15 (+1.31%) | 19,871 |
| 15 May 2007 | INR | 163.6 | 167.5 | 162 | 164 | 164 | +0.05 (+0.03%) | 17,952 |
| 14 May 2007 | INR | 168.5 | 171.9 | 163.1 | 163.95 | 163.95 | -4.55 (-2.70%) | 31,177 |
| 11 May 2007 | INR | 162 | 170 | 162 | 168.5 | 168.5 | +0.5 (+0.30%) | 16,799 |
| 10 May 2007 | INR | 172.9 | 175 | 167 | 168 | 168 | -2.95 (-1.73%) | 39,399 |
| 9 May 2007 | INR | 175 | 175 | 169.1 | 170.95 | 170.95 | -2.05 (-1.18%) | 20,603 |
| 8 May 2007 | INR | 176.9 | 179.55 | 172 | 173 | 173 | 0.0 (0.0%) | 52,104 |
| 7 May 2007 | INR | 173 | 177.35 | 169.15 | 173 | 173 | +5 (+2.98%) | 58,746 |
| 4 May 2007 | INR | 167 | 171.65 | 167 | 168 | 168 | +0.2 (+0.12%) | 25,174 |
| 3 May 2007 | INR | 166 | 170 | 166 | 167.8 | 167.8 | +3.35 (+2.04%) | 18,820 |
| 30 Apr 2007 | INR | 167 | 167 | 163.35 | 164.45 | 164.45 | -0.85 (-0.51%) | 5,051 |
| 27 Apr 2007 | INR | 166.15 | 168.85 | 163.55 | 165.3 | 165.3 | -2.8 (-1.67%) | 12,639 |
| 26 Apr 2007 | INR | 171 | 173.9 | 168.1 | 168.1 | 168.1 | -0.9 (-0.53%) | 21,025 |
| 25 Apr 2007 | INR | 164 | 172.35 | 163 | 169 | 169 | +4 (+2.42%) | 24,268 |
| 24 Apr 2007 | INR | 166 | 167 | 163.2 | 165 | 165 | -2.45 (-1.46%) | 6,157 |
| 23 Apr 2007 | INR | 167.6 | 170 | 165.7 | 167.45 | 167.45 | +2.15 (+1.30%) | 11,213 |
| 20 Apr 2007 | INR | 171.5 | 171.5 | 163 | 165.3 | 165.3 | -3.7 (-2.19%) | 16,736 |
| 19 Apr 2007 | INR | 162.6 | 170.25 | 162.6 | 169 | 169 | -1.7 (-1.00%) | 11,840 |
| 18 Apr 2007 | INR | 171 | 173 | 170.25 | 170.7 | 170.7 | +1.4 (+0.83%) | 9,389 |
| 17 Apr 2007 | INR | 169.1 | 172.5 | 166.05 | 169.3 | 169.3 | -0.2 (-0.12%) | 21,001 |
| 16 Apr 2007 | INR | 165 | 169.5 | 164.75 | 169.5 | 169.5 | +8.85 (+5.51%) | 26,737 |
| 13 Apr 2007 | INR | 162 | 165 | 159.95 | 160.65 | 160.65 | -1.3 (-0.80%) | 15,818 |
