| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 535.5 | 535.5 | 501.5 | 505.1 | 505.1 | -34.4 (-6.38%) | 1,680,602 |
| 7 Jun 2007 | INR | 525.05 | 553.85 | 525.05 | 539.5 | 539.5 | -5.9 (-1.08%) | 555,524 |
| 6 Jun 2007 | INR | 562 | 571.9 | 543.05 | 545.4 | 545.4 | -14.6 (-2.61%) | 676,963 |
| 5 Jun 2007 | INR | 563 | 567.95 | 555.4 | 560 | 560 | -2.55 (-0.45%) | 591,595 |
| 4 Jun 2007 | INR | 572.4 | 579.9 | 560.1 | 562.55 | 562.55 | -11.25 (-1.96%) | 724,808 |
| 31 May 2007 | INR | 574.4 | 582.7 | 556 | 573.8 | 573.8 | +6.3 (+1.11%) | 1,815,060 |
| 30 May 2007 | INR | 610 | 610 | 563.5 | 567.5 | 567.5 | -36.9 (-6.11%) | 1,467,509 |
| 29 May 2007 | INR | 602 | 623.6 | 600 | 604.4 | 604.4 | +8.5 (+1.43%) | 2,446,864 |
| 28 May 2007 | INR | 555 | 602.7 | 546 | 595.9 | 595.9 | +48.85 (+8.93%) | 2,145,167 |
| 25 May 2007 | INR | 547.55 | 562 | 539.7 | 547.05 | 547.05 | -4.3 (-0.78%) | 767,359 |
| 24 May 2007 | INR | 565 | 569.8 | 547.15 | 551.35 | 551.35 | -9.35 (-1.67%) | 883,798 |
| 23 May 2007 | INR | 568 | 586.9 | 555 | 560.7 | 560.7 | -0.55 (-0.10%) | 2,192,191 |
| 22 May 2007 | INR | 562 | 571.65 | 560 | 561.25 | 561.25 | +1.05 (+0.19%) | 745,055 |
| 21 May 2007 | INR | 567.1 | 576.5 | 560 | 560.2 | 560.2 | -6.35 (-1.12%) | 1,264,676 |
| 18 May 2007 | INR | 568 | 578.9 | 560 | 566.55 | 566.55 | +1.5 (+0.27%) | 2,135,591 |
| 17 May 2007 | INR | 540 | 600 | 538.65 | 565.05 | 565.05 | +29.8 (+5.57%) | 4,338,093 |
| 16 May 2007 | INR | 487.75 | 548.6 | 472.35 | 535.25 | 535.25 | +49.3 (+10.15%) | 4,340,485 |
| 15 May 2007 | INR | 457.75 | 489.9 | 457.75 | 485.95 | 485.95 | +18.9 (+4.05%) | 1,265,132 |
| 14 May 2007 | INR | 469.95 | 480.05 | 465.25 | 467.05 | 467.05 | +7.25 (+1.58%) | 519,228 |
| 11 May 2007 | INR | 447.7 | 469.8 | 440 | 459.8 | 459.8 | +1.45 (+0.32%) | 1,136,692 |
| 10 May 2007 | INR | 471.35 | 482.9 | 454 | 458.35 | 458.35 | -5.9 (-1.27%) | 1,204,265 |
| 9 May 2007 | INR | 449.4 | 465.6 | 447.25 | 464.25 | 464.25 | +20.8 (+4.69%) | 1,283,253 |
| 8 May 2007 | INR | 429.1 | 444.55 | 429.1 | 443.45 | 443.45 | +20.05 (+4.74%) | 688,040 |
| 7 May 2007 | INR | 438 | 442.8 | 421 | 423.4 | 423.4 | -8.75 (-2.02%) | 623,002 |
| 4 May 2007 | INR | 421 | 437 | 420.1 | 432.15 | 432.15 | +14 (+3.35%) | 846,640 |
| 3 May 2007 | INR | 424 | 439.9 | 415.1 | 418.15 | 418.15 | -3.3 (-0.78%) | 572,390 |
| 30 Apr 2007 | INR | 416.3 | 433.9 | 404.25 | 421.45 | 421.45 | -1.9 (-0.45%) | 708,635 |
| 27 Apr 2007 | INR | 443.2 | 446.8 | 423.35 | 423.35 | 423.35 | -22.25 (-4.99%) | 662,084 |
| 26 Apr 2007 | INR | 453 | 467.9 | 442.1 | 445.6 | 445.6 | -2.3 (-0.51%) | 1,276,749 |
| 25 Apr 2007 | INR | 440 | 457.1 | 437.55 | 447.9 | 447.9 | +12.55 (+2.88%) | 2,301,350 |
