| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 830.1 | 860 | 830.1 | 842 | 112.2667 | -18 (-2.09%) | 1,179 |
| 6 Jun 2007 | INR | 857.55 | 874.8 | 857.5 | 860 | 114.6667 | 0.0 (0.0%) | 1,658 |
| 5 Jun 2007 | INR | 870.1 | 890 | 860 | 860 | 114.6667 | -25.5 (-2.88%) | 8,615 |
| 4 Jun 2007 | INR | 894 | 900 | 882 | 885.5 | 118.0667 | -4.3 (-0.48%) | 1,665 |
| 31 May 2007 | INR | 855 | 890 | 855 | 889.8 | 118.64 | +24.8 (+2.87%) | 4,998 |
| 30 May 2007 | INR | 884.9 | 887 | 843 | 865 | 115.3333 | -21.15 (-2.39%) | 2,792 |
| 29 May 2007 | INR | 874.85 | 890 | 855 | 886.15 | 118.1533 | +22.15 (+2.56%) | 5,029 |
| 28 May 2007 | INR | 800.5 | 874.85 | 800.5 | 864 | 115.2 | +59.2 (+7.36%) | 6,539 |
| 25 May 2007 | INR | 769.4 | 810 | 769.4 | 804.8 | 107.3067 | +34.8 (+4.52%) | 9,073 |
| 24 May 2007 | INR | 775 | 779.45 | 747 | 770 | 102.6667 | 0.0 (0.0%) | 2,371 |
| 23 May 2007 | INR | 785 | 810 | 769 | 770 | 102.6667 | -10 (-1.28%) | 4,727 |
| 22 May 2007 | INR | 775 | 800 | 773.25 | 780 | 104 | +24 (+3.17%) | 9,306 |
| 21 May 2007 | INR | 749.9 | 769 | 735.05 | 756 | 100.8 | +30.9 (+4.26%) | 9,907 |
| 18 May 2007 | INR | 733 | 733 | 725.1 | 725.1 | 96.68 | -9.9 (-1.35%) | 1,869 |
| 17 May 2007 | INR | 720.05 | 741 | 720.05 | 735 | 98 | +10 (+1.38%) | 6,351 |
| 16 May 2007 | INR | 711 | 725 | 705 | 725 | 96.6667 | +16 (+2.26%) | 2,421 |
| 15 May 2007 | INR | 712.1 | 714.9 | 705 | 709 | 94.5333 | -2 (-0.28%) | 3,709 |
| 14 May 2007 | INR | 715 | 715 | 706 | 711 | 94.8 | +8.5 (+1.21%) | 2,382 |
| 11 May 2007 | INR | 686.05 | 708 | 686.05 | 702.5 | 93.6667 | -4.95 (-0.70%) | 2,622 |
| 10 May 2007 | INR | 705 | 714.5 | 700.5 | 707.45 | 94.3267 | +4.65 (+0.66%) | 15,319 |
| 9 May 2007 | INR | 700 | 702.9 | 696.3 | 702.8 | 93.7067 | +2.8 (+0.40%) | 4,769 |
| 8 May 2007 | INR | 700 | 708 | 700 | 700 | 93.3333 | -1 (-0.14%) | 18,134 |
| 7 May 2007 | INR | 698 | 705 | 687 | 701 | 93.4667 | +1 (+0.14%) | 1,781 |
| 4 May 2007 | INR | 700.1 | 708 | 690.05 | 700 | 93.3333 | -4.5 (-0.64%) | 4,468 |
| 3 May 2007 | INR | 722 | 722 | 700 | 704.5 | 93.9333 | -3.6 (-0.51%) | 5,158 |
| 30 Apr 2007 | INR | 671 | 719 | 671 | 708.1 | 94.4133 | +18.1 (+2.62%) | 4,289 |
| 27 Apr 2007 | INR | 680 | 694.95 | 680 | 690 | 92 | +10 (+1.47%) | 1,777 |
| 26 Apr 2007 | INR | 702.5 | 702.5 | 680 | 680 | 90.6667 | -28.5 (-4.02%) | 3,489 |
| 25 Apr 2007 | INR | 695.05 | 708.5 | 695.05 | 708.5 | 94.4667 | +4 (+0.57%) | 3,300 |
| 24 Apr 2007 | INR | 705 | 715 | 696 | 704.5 | 93.9333 | -2.35 (-0.33%) | 2,570 |
