| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 801 | 837.65 | 800.05 | 822 | 822 | +24.2 (+3.03%) | 67,360 |
| 4 Jun 2007 | INR | 763 | 797.8 | 752 | 797.8 | 797.8 | +30.3 (+3.95%) | 81,260 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 767.5 | 767.5 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 757 | 771 | 757 | 767.5 | 767.5 | +21 (+2.81%) | 73,100 |
| 30 May 2007 | INR | 762 | 762.6 | 746.5 | 746.5 | 746.5 | -14.65 (-1.92%) | 72,925 |
| 29 May 2007 | INR | 758.7 | 769 | 752 | 761.15 | 761.15 | +12.95 (+1.73%) | 67,855 |
| 28 May 2007 | INR | 777.8 | 777.8 | 745 | 748.2 | 748.2 | -8.8 (-1.16%) | 62,190 |
| 25 May 2007 | INR | 723 | 758 | 723 | 757 | 757 | +37.5 (+5.21%) | 55,535 |
| 24 May 2007 | INR | 734.25 | 746.2 | 719.5 | 719.5 | 719.5 | -10.5 (-1.44%) | 46,550 |
| 23 May 2007 | INR | 732 | 746.5 | 728 | 730 | 730 | -1.65 (-0.23%) | 56,895 |
| 22 May 2007 | INR | 751.6 | 751.6 | 731.65 | 731.65 | 731.65 | -21.55 (-2.86%) | 45,975 |
| 21 May 2007 | INR | 739 | 755 | 735 | 753.2 | 753.2 | +12.2 (+1.65%) | 62,995 |
| 18 May 2007 | INR | 743 | 745 | 725.6 | 741 | 741 | -3.5 (-0.47%) | 56,315 |
| 17 May 2007 | INR | 731 | 745 | 731 | 744.5 | 744.5 | +11.9 (+1.62%) | 47,115 |
| 16 May 2007 | INR | 735 | 741.25 | 730.5 | 732.6 | 732.6 | -1.95 (-0.27%) | 51,885 |
| 15 May 2007 | INR | 726 | 739.9 | 726 | 734.55 | 734.55 | +9.25 (+1.28%) | 57,375 |
| 14 May 2007 | INR | 718 | 726.5 | 718 | 725.3 | 725.3 | +9.3 (+1.30%) | 42,775 |
| 11 May 2007 | INR | 722.1 | 723.6 | 714.05 | 716 | 716 | -1.85 (-0.26%) | 45,130 |
| 10 May 2007 | INR | 736.95 | 736.95 | 717.85 | 717.85 | 717.85 | -7.7 (-1.06%) | 55,350 |
| 9 May 2007 | INR | 732 | 734 | 725.55 | 725.55 | 725.55 | -0.95 (-0.13%) | 28,165 |
| 8 May 2007 | INR | 730.05 | 737.95 | 726.5 | 726.5 | 726.5 | -5.5 (-0.75%) | 35,485 |
| 7 May 2007 | INR | 731.5 | 735.9 | 731.5 | 732 | 732 | +2 (+0.27%) | 42,935 |
| 4 May 2007 | INR | 745 | 745 | 730 | 730 | 730 | -17.85 (-2.39%) | 30,810 |
| 3 May 2007 | INR | 733 | 747.85 | 731.5 | 747.85 | 747.85 | +18.85 (+2.59%) | 32,580 |
| 2 May 2007 | INR | 0 | 0 | 0 | 729 | 729 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 729 | 729 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 733 | 734.25 | 728 | 729 | 729 | -3.1 (-0.42%) | 31,490 |
| 27 Apr 2007 | INR | 732 | 736.5 | 729.55 | 732.1 | 732.1 | +2.5 (+0.34%) | 40,140 |
| 26 Apr 2007 | INR | 731 | 732 | 724.55 | 729.6 | 729.6 | +5.6 (+0.77%) | 49,230 |
| 25 Apr 2007 | INR | 732 | 732 | 721 | 724 | 724 | +10.5 (+1.47%) | 60,740 |
