| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 415 | 422 | 409.1 | 413.45 | 413.45 | -4 (-0.96%) | 42,636 |
| 6 Jun 2007 | INR | 422.95 | 440 | 414.8 | 417.45 | 417.45 | -3.85 (-0.91%) | 174,623 |
| 5 Jun 2007 | INR | 418 | 424.9 | 412.75 | 421.3 | 421.3 | +4.4 (+1.06%) | 47,548 |
| 4 Jun 2007 | INR | 417.8 | 422 | 413 | 416.9 | 416.9 | +13.4 (+3.32%) | 57,926 |
| 31 May 2007 | INR | 415 | 418 | 397.9 | 403.5 | 403.5 | -5.9 (-1.44%) | 81,755 |
| 30 May 2007 | INR | 420 | 435.95 | 404 | 409.4 | 409.4 | -9.65 (-2.30%) | 278,302 |
| 29 May 2007 | INR | 426.65 | 427.75 | 415.2 | 419.05 | 419.05 | -5.3 (-1.25%) | 42,424 |
| 28 May 2007 | INR | 434.9 | 434.95 | 422 | 424.35 | 424.35 | -0.65 (-0.15%) | 31,153 |
| 25 May 2007 | INR | 415 | 430 | 410 | 425 | 425 | +2.35 (+0.56%) | 47,455 |
| 24 May 2007 | INR | 418 | 428 | 414 | 422.65 | 422.65 | +3.2 (+0.76%) | 73,385 |
| 23 May 2007 | INR | 425.05 | 439.95 | 415 | 419.45 | 419.45 | -2.9 (-0.69%) | 131,078 |
| 22 May 2007 | INR | 429 | 431 | 418.05 | 422.35 | 422.35 | -3.7 (-0.87%) | 38,699 |
| 21 May 2007 | INR | 431.35 | 439 | 424.15 | 426.05 | 426.05 | +0.05 (+0.01%) | 36,999 |
| 18 May 2007 | INR | 437 | 437 | 425 | 426 | 426 | -7.15 (-1.65%) | 30,362 |
| 17 May 2007 | INR | 427 | 444 | 427 | 433.15 | 433.15 | +10.15 (+2.40%) | 244,879 |
| 16 May 2007 | INR | 411.6 | 429 | 407.3 | 423 | 423 | +15.9 (+3.91%) | 91,962 |
| 15 May 2007 | INR | 425 | 425.7 | 405 | 407.1 | 407.1 | -16.5 (-3.90%) | 67,301 |
| 14 May 2007 | INR | 423 | 434.9 | 416.2 | 423.6 | 423.6 | +4.55 (+1.09%) | 192,345 |
| 11 May 2007 | INR | 413 | 437.7 | 404 | 419.05 | 419.05 | +6.85 (+1.66%) | 456,133 |
| 10 May 2007 | INR | 380.6 | 412.2 | 380 | 412.2 | 412.2 | +37.45 (+9.99%) | 427,133 |
| 9 May 2007 | INR | 385.9 | 388.75 | 370 | 374.75 | 374.75 | +0.05 (+0.01%) | 184,742 |
| 8 May 2007 | INR | 380 | 380 | 362.5 | 374.7 | 374.7 | +8.9 (+2.43%) | 181,321 |
| 7 May 2007 | INR | 352.7 | 369 | 346 | 365.8 | 365.8 | +20.5 (+5.94%) | 204,768 |
| 4 May 2007 | INR | 354.4 | 354.4 | 343 | 345.3 | 345.3 | -4.1 (-1.17%) | 50,998 |
| 3 May 2007 | INR | 354.9 | 366 | 347.15 | 349.4 | 349.4 | -0.45 (-0.13%) | 101,017 |
| 30 Apr 2007 | INR | 338.5 | 356 | 338.5 | 349.85 | 349.85 | +9.7 (+2.85%) | 39,983 |
| 27 Apr 2007 | INR | 342.5 | 350 | 339 | 340.15 | 340.15 | -6.2 (-1.79%) | 12,738 |
| 26 Apr 2007 | INR | 355 | 365 | 344.5 | 346.35 | 346.35 | -8.55 (-2.41%) | 30,600 |
| 25 Apr 2007 | INR | 344.7 | 356 | 342.25 | 354.9 | 354.9 | +7 (+2.01%) | 17,050 |
| 24 Apr 2007 | INR | 337 | 348 | 337 | 347.9 | 347.9 | +9.95 (+2.94%) | 14,753 |
