| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 560 | 570 | 540 | 545.35 | 545.35 | -12.15 (-2.18%) | 31,778 |
| 6 Jun 2007 | INR | 581.05 | 598 | 551.1 | 557.5 | 557.5 | -20.1 (-3.48%) | 40,986 |
| 5 Jun 2007 | INR | 585.25 | 592 | 575.1 | 577.6 | 577.6 | -6.9 (-1.18%) | 19,248 |
| 4 Jun 2007 | INR | 605 | 607.9 | 582.25 | 584.5 | 584.5 | +1.5 (+0.26%) | 39,892 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 583 | 583 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 563 | 588 | 552 | 583 | 583 | +23.05 (+4.12%) | 22,797 |
| 30 May 2007 | INR | 568.7 | 568.7 | 555 | 559.95 | 559.95 | -5.5 (-0.97%) | 77,640 |
| 29 May 2007 | INR | 574.9 | 575.75 | 560.1 | 565.45 | 565.45 | -5.5 (-0.96%) | 5,562 |
| 28 May 2007 | INR | 573 | 592.9 | 568 | 570.95 | 570.95 | +7.85 (+1.39%) | 26,565 |
| 25 May 2007 | INR | 550 | 583 | 550 | 563.1 | 563.1 | +10.05 (+1.82%) | 14,648 |
| 24 May 2007 | INR | 566.7 | 577 | 550.1 | 553.05 | 553.05 | -13.5 (-2.38%) | 7,633 |
| 23 May 2007 | INR | 588 | 588 | 563.3 | 566.55 | 566.55 | -13.9 (-2.39%) | 7,692 |
| 22 May 2007 | INR | 580 | 594 | 570 | 580.45 | 580.45 | +4 (+0.69%) | 21,586 |
| 21 May 2007 | INR | 579.35 | 585 | 567 | 576.45 | 576.45 | +5.75 (+1.01%) | 14,753 |
| 18 May 2007 | INR | 578 | 583.9 | 565.1 | 570.7 | 570.7 | -4.2 (-0.73%) | 13,871 |
| 17 May 2007 | INR | 594.7 | 595 | 570 | 574.9 | 574.9 | -13.5 (-2.29%) | 10,412 |
| 16 May 2007 | INR | 588 | 590 | 579 | 588.4 | 588.4 | -0.3 (-0.05%) | 20,665 |
| 15 May 2007 | INR | 577.15 | 590 | 577.15 | 588.7 | 588.7 | +5.7 (+0.98%) | 28,515 |
| 14 May 2007 | INR | 594.45 | 594.45 | 581 | 583 | 583 | -6.8 (-1.15%) | 4,375 |
| 11 May 2007 | INR | 575 | 596 | 575 | 589.8 | 589.8 | +3.15 (+0.54%) | 14,187 |
| 10 May 2007 | INR | 600 | 604 | 581.1 | 586.65 | 586.65 | -12.7 (-2.12%) | 13,981 |
| 9 May 2007 | INR | 590.1 | 604.7 | 586.1 | 599.35 | 599.35 | +3.5 (+0.59%) | 21,457 |
| 8 May 2007 | INR | 588 | 610 | 588 | 595.85 | 595.85 | +5.75 (+0.97%) | 144,296 |
| 7 May 2007 | INR | 600 | 606 | 590.1 | 590.1 | 590.1 | -4.3 (-0.72%) | 28,775 |
| 4 May 2007 | INR | 585 | 610 | 576.1 | 594.4 | 594.4 | +8.55 (+1.46%) | 45,021 |
| 3 May 2007 | INR | 591 | 595 | 582 | 585.85 | 585.85 | +2.65 (+0.45%) | 19,492 |
| 2 May 2007 | INR | 0 | 0 | 0 | 583.2 | 583.2 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 583.2 | 583.2 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 581 | 588 | 574.85 | 583.2 | 583.2 | -0.35 (-0.06%) | 15,935 |
| 27 Apr 2007 | INR | 598 | 598 | 577 | 583.55 | 583.55 | -16 (-2.67%) | 26,302 |
