| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 424 | 469 | 422.1 | 456.85 | 456.85 | +29.35 (+6.87%) | 245,703 |
| 6 Jun 2007 | INR | 428.5 | 432 | 426.5 | 427.5 | 427.5 | +0.05 (+0.01%) | 19,180 |
| 5 Jun 2007 | INR | 417.25 | 433 | 417.25 | 427.45 | 427.45 | +2.65 (+0.62%) | 29,836 |
| 4 Jun 2007 | INR | 432.4 | 432.4 | 415 | 424.8 | 424.8 | -6.2 (-1.44%) | 19,435 |
| 31 May 2007 | INR | 433 | 437 | 420.9 | 431 | 431 | +4.6 (+1.08%) | 23,082 |
| 30 May 2007 | INR | 422 | 440 | 422 | 426.4 | 426.4 | +6.1 (+1.45%) | 51,170 |
| 29 May 2007 | INR | 404 | 425.4 | 401 | 420.3 | 420.3 | +21.2 (+5.31%) | 50,602 |
| 28 May 2007 | INR | 404.5 | 406.75 | 398 | 399.1 | 399.1 | -2.8 (-0.70%) | 7,080 |
| 25 May 2007 | INR | 400.05 | 405 | 395.1 | 401.9 | 401.9 | -3.3 (-0.81%) | 12,963 |
| 24 May 2007 | INR | 412.7 | 412.75 | 402 | 405.2 | 405.2 | -2.85 (-0.70%) | 6,445 |
| 23 May 2007 | INR | 415.3 | 416 | 406.5 | 408.05 | 408.05 | -7.65 (-1.84%) | 9,994 |
| 22 May 2007 | INR | 410 | 420 | 403.75 | 415.7 | 415.7 | +9.3 (+2.29%) | 9,962 |
| 21 May 2007 | INR | 421 | 424 | 406.4 | 406.4 | 406.4 | -12.4 (-2.96%) | 18,239 |
| 18 May 2007 | INR | 421 | 421.75 | 414 | 418.8 | 418.8 | -3.1 (-0.73%) | 29,474 |
| 17 May 2007 | INR | 425 | 426.7 | 418 | 421.9 | 421.9 | +5.6 (+1.35%) | 27,196 |
| 16 May 2007 | INR | 433 | 444.5 | 415 | 416.3 | 416.3 | -12.9 (-3.01%) | 71,345 |
| 15 May 2007 | INR | 408 | 437.7 | 408 | 429.2 | 429.2 | +20.65 (+5.05%) | 134,613 |
| 14 May 2007 | INR | 402 | 414 | 402 | 408.55 | 408.55 | +9.55 (+2.39%) | 29,342 |
| 11 May 2007 | INR | 385 | 402.5 | 382 | 399 | 399 | 0.0 (0.0%) | 8,671 |
| 10 May 2007 | INR | 404.45 | 410 | 388.2 | 399 | 399 | -2 (-0.50%) | 27,801 |
| 9 May 2007 | INR | 389 | 405 | 383.3 | 401 | 401 | +16 (+4.16%) | 14,193 |
| 8 May 2007 | INR | 385.3 | 394 | 385 | 385 | 385 | -5.85 (-1.50%) | 6,534 |
| 7 May 2007 | INR | 397.25 | 399.8 | 388.2 | 390.85 | 390.85 | -2.15 (-0.55%) | 6,482 |
| 4 May 2007 | INR | 404 | 404 | 391 | 393 | 393 | -11 (-2.72%) | 11,735 |
| 3 May 2007 | INR | 406 | 408.75 | 400.1 | 404 | 404 | +4.25 (+1.06%) | 11,298 |
| 30 Apr 2007 | INR | 401 | 404.9 | 390 | 399.75 | 399.75 | +8.8 (+2.25%) | 33,713 |
| 27 Apr 2007 | INR | 392.1 | 395.75 | 387.4 | 390.95 | 390.95 | -6.75 (-1.70%) | 91,784 |
| 26 Apr 2007 | INR | 402.6 | 404 | 395.5 | 397.7 | 397.7 | +2.25 (+0.57%) | 106,499 |
| 25 Apr 2007 | INR | 395 | 399.9 | 393 | 395.45 | 395.45 | +2.9 (+0.74%) | 11,977 |
| 24 Apr 2007 | INR | 395 | 398.6 | 378 | 392.55 | 392.55 | -2.2 (-0.56%) | 31,373 |
