| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 620.05 | 625 | 612 | 616.5 | 616.5 | +2.1 (+0.34%) | 679 |
| 5 Jun 2007 | INR | 612.2 | 616 | 606 | 614.4 | 614.4 | -0.6 (-0.10%) | 2,008 |
| 4 Jun 2007 | INR | 629.9 | 630 | 614.9 | 615 | 615 | +0.75 (+0.12%) | 511 |
| 31 May 2007 | INR | 625 | 626.9 | 601.1 | 614.25 | 614.25 | -5.75 (-0.93%) | 580 |
| 30 May 2007 | INR | 618 | 629 | 610 | 620 | 620 | +2 (+0.32%) | 629 |
| 29 May 2007 | INR | 615.1 | 622.55 | 600.1 | 618 | 618 | 0.0 (0.0%) | 1,612 |
| 28 May 2007 | INR | 637 | 637.9 | 615 | 618 | 618 | -14 (-2.22%) | 958 |
| 25 May 2007 | INR | 625 | 632 | 617 | 632 | 632 | +12 (+1.94%) | 450 |
| 24 May 2007 | INR | 622.5 | 634.95 | 620 | 620 | 620 | -10 (-1.59%) | 873 |
| 23 May 2007 | INR | 632 | 637.8 | 625 | 630 | 630 | -4.8 (-0.76%) | 475 |
| 22 May 2007 | INR | 635.05 | 638.9 | 630 | 634.8 | 634.8 | +1.7 (+0.27%) | 453 |
| 21 May 2007 | INR | 652 | 653 | 633.1 | 633.1 | 633.1 | -5.4 (-0.85%) | 818 |
| 18 May 2007 | INR | 639.1 | 646.75 | 636.5 | 638.5 | 638.5 | -13.35 (-2.05%) | 271 |
| 17 May 2007 | INR | 649 | 651.85 | 636 | 651.85 | 651.85 | +11.85 (+1.85%) | 953 |
| 16 May 2007 | INR | 645 | 647.95 | 635 | 640 | 640 | -0.2 (-0.03%) | 897 |
| 15 May 2007 | INR | 654.5 | 654.8 | 640 | 640.2 | 640.2 | -13.3 (-2.04%) | 1,016 |
| 14 May 2007 | INR | 670 | 670 | 652.5 | 653.5 | 653.5 | -6.5 (-0.98%) | 274 |
| 11 May 2007 | INR | 658 | 666 | 658 | 660 | 660 | +9 (+1.38%) | 292 |
| 10 May 2007 | INR | 669.95 | 680 | 651 | 651 | 651 | -18.7 (-2.79%) | 680 |
| 9 May 2007 | INR | 665.1 | 670 | 665.1 | 669.7 | 669.7 | -11.25 (-1.65%) | 290 |
| 8 May 2007 | INR | 675 | 683.75 | 670 | 680.95 | 680.95 | +4.35 (+0.64%) | 550 |
| 7 May 2007 | INR | 672.5 | 690 | 672.5 | 676.6 | 676.6 | -8.2 (-1.20%) | 374 |
| 4 May 2007 | INR | 699 | 700 | 679 | 684.8 | 684.8 | -4.6 (-0.67%) | 465 |
| 3 May 2007 | INR | 678.05 | 691 | 678.05 | 689.4 | 689.4 | +4.4 (+0.64%) | 683 |
| 30 Apr 2007 | INR | 679.9 | 687.5 | 670.75 | 685 | 685 | +19.7 (+2.96%) | 532 |
| 27 Apr 2007 | INR | 690 | 690 | 665.3 | 665.3 | 665.3 | -25.7 (-3.72%) | 979 |
| 26 Apr 2007 | INR | 710 | 710 | 690 | 691 | 691 | -7 (-1.00%) | 525 |
| 25 Apr 2007 | INR | 715 | 715 | 688.4 | 698 | 698 | +4.95 (+0.71%) | 1,315 |
| 24 Apr 2007 | INR | 690.05 | 724 | 677.25 | 693.05 | 693.05 | +14.3 (+2.11%) | 2,448 |
| 23 Apr 2007 | INR | 687.3 | 696 | 671.25 | 678.75 | 678.75 | -3.9 (-0.57%) | 1,364 |
