| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 470 | 483.85 | 469.05 | 477.1 | 477.1 | -3.3 (-0.69%) | 118,552 |
| 6 Jun 2007 | INR | 487 | 492.95 | 476 | 480.4 | 480.4 | -3.6 (-0.74%) | 83,942 |
| 5 Jun 2007 | INR | 498 | 498 | 479.05 | 484 | 484 | -2 (-0.41%) | 20,390 |
| 4 Jun 2007 | INR | 503.9 | 503.9 | 480.25 | 486 | 486 | -15.95 (-3.18%) | 27,499 |
| 31 May 2007 | INR | 499 | 509 | 495 | 501.95 | 501.95 | +13.1 (+2.68%) | 72,146 |
| 30 May 2007 | INR | 474.95 | 499 | 464.95 | 488.85 | 488.85 | +19.95 (+4.25%) | 130,481 |
| 29 May 2007 | INR | 485 | 494 | 462 | 468.9 | 468.9 | -12 (-2.50%) | 90,071 |
| 28 May 2007 | INR | 449.5 | 489.2 | 449 | 480.9 | 480.9 | +40.8 (+9.27%) | 90,914 |
| 25 May 2007 | INR | 448.4 | 450 | 439 | 440.1 | 440.1 | -11 (-2.44%) | 16,992 |
| 24 May 2007 | INR | 405.55 | 461.9 | 405.55 | 451.1 | 451.1 | -7.3 (-1.59%) | 16,465 |
| 23 May 2007 | INR | 454.65 | 469.4 | 448 | 458.4 | 458.4 | +9.9 (+2.21%) | 119,472 |
| 22 May 2007 | INR | 417 | 464 | 417 | 448.5 | 448.5 | +28.8 (+6.86%) | 83,792 |
| 21 May 2007 | INR | 410.1 | 423 | 410.1 | 419.7 | 419.7 | +4.75 (+1.14%) | 13,004 |
| 18 May 2007 | INR | 410 | 419 | 407.1 | 414.95 | 414.95 | +2.85 (+0.69%) | 14,427 |
| 17 May 2007 | INR | 408 | 414.85 | 408 | 412.1 | 412.1 | +6.05 (+1.49%) | 6,105 |
| 16 May 2007 | INR | 408.9 | 412.85 | 403.5 | 406.05 | 406.05 | +4.05 (+1.01%) | 22,773 |
| 15 May 2007 | INR | 400.2 | 406 | 397 | 402 | 402 | -6 (-1.47%) | 280,987 |
| 14 May 2007 | INR | 411 | 416 | 408 | 408 | 408 | -1.45 (-0.35%) | 3,308 |
| 11 May 2007 | INR | 405.1 | 412 | 400 | 409.45 | 409.45 | +5.45 (+1.35%) | 5,698 |
| 10 May 2007 | INR | 415 | 418 | 403.1 | 404 | 404 | -8.1 (-1.97%) | 14,494 |
| 9 May 2007 | INR | 416 | 418 | 411 | 412.1 | 412.1 | -3.9 (-0.94%) | 3,379 |
| 8 May 2007 | INR | 415 | 420 | 413.25 | 416 | 416 | -0.65 (-0.16%) | 2,909 |
| 7 May 2007 | INR | 411.25 | 421 | 411.1 | 416.65 | 416.65 | +0.35 (+0.08%) | 7,427 |
| 4 May 2007 | INR | 417.95 | 418 | 415 | 416.3 | 416.3 | +1.3 (+0.31%) | 3,210 |
| 3 May 2007 | INR | 422 | 422 | 413 | 415 | 415 | -4 (-0.95%) | 90,103 |
| 30 Apr 2007 | INR | 414.25 | 422 | 407 | 419 | 419 | +3.45 (+0.83%) | 23,777 |
| 27 Apr 2007 | INR | 413.1 | 420.8 | 413 | 415.55 | 415.55 | -2.45 (-0.59%) | 12,645 |
| 26 Apr 2007 | INR | 415 | 422 | 415 | 418 | 418 | +0.2 (+0.05%) | 6,396 |
| 25 Apr 2007 | INR | 420 | 421 | 414.2 | 417.8 | 417.8 | -0.7 (-0.17%) | 3,423 |
| 24 Apr 2007 | INR | 419.95 | 422 | 416 | 418.5 | 418.5 | +1.45 (+0.35%) | 4,768 |
