| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 445.05 | 445.05 | 424 | 430 | 430 | -18.5 (-4.12%) | 19,880 |
| 31 May 2007 | INR | 430 | 448.5 | 428 | 448.5 | 448.5 | +20.7 (+4.84%) | 8,735 |
| 30 May 2007 | INR | 449 | 449 | 425 | 427.8 | 427.8 | -12.25 (-2.78%) | 4,843 |
| 29 May 2007 | INR | 457 | 457 | 439.1 | 440.05 | 440.05 | -8 (-1.79%) | 4,007 |
| 28 May 2007 | INR | 440 | 456 | 440 | 448.05 | 448.05 | +7.05 (+1.60%) | 9,021 |
| 25 May 2007 | INR | 440 | 445.05 | 435 | 441 | 441 | -8.75 (-1.95%) | 4,034 |
| 24 May 2007 | INR | 454 | 454 | 441.2 | 449.75 | 449.75 | +5.75 (+1.30%) | 962 |
| 23 May 2007 | INR | 450 | 450 | 442 | 444 | 444 | -6.9 (-1.53%) | 3,341 |
| 22 May 2007 | INR | 464.5 | 470 | 444 | 450.9 | 450.9 | -14.3 (-3.07%) | 8,345 |
| 21 May 2007 | INR | 460 | 469 | 459.2 | 465.2 | 465.2 | +6.5 (+1.42%) | 44,072 |
| 18 May 2007 | INR | 450 | 477.85 | 448 | 458.7 | 458.7 | +8.7 (+1.93%) | 53,272 |
| 17 May 2007 | INR | 431 | 453 | 430 | 450 | 450 | +20.2 (+4.70%) | 47,761 |
| 16 May 2007 | INR | 420.15 | 444.9 | 415 | 429.8 | 429.8 | +12.5 (+3.00%) | 7,584 |
| 15 May 2007 | INR | 420.7 | 424 | 416 | 417.3 | 417.3 | -7.7 (-1.81%) | 1,284 |
| 14 May 2007 | INR | 425 | 431.8 | 413 | 425 | 425 | -3.3 (-0.77%) | 12,286 |
| 11 May 2007 | INR | 435 | 439.9 | 427 | 428.3 | 428.3 | -12.35 (-2.80%) | 4,728 |
| 10 May 2007 | INR | 442 | 442 | 435 | 440.65 | 440.65 | +1.35 (+0.31%) | 3,076 |
| 9 May 2007 | INR | 449.9 | 450 | 430.05 | 439.3 | 439.3 | -2.95 (-0.67%) | 26,418 |
| 8 May 2007 | INR | 440 | 445.65 | 440 | 442.25 | 442.25 | +1.65 (+0.37%) | 3,209 |
| 7 May 2007 | INR | 434 | 442 | 432 | 440.6 | 440.6 | +5.05 (+1.16%) | 2,988 |
| 4 May 2007 | INR | 436 | 439 | 430.25 | 435.55 | 435.55 | -4.6 (-1.05%) | 1,370 |
| 3 May 2007 | INR | 435 | 441.4 | 434 | 440.15 | 440.15 | +4.05 (+0.93%) | 2,636 |
| 30 Apr 2007 | INR | 430 | 437.6 | 430 | 436.1 | 436.1 | +2.1 (+0.48%) | 1,132 |
| 27 Apr 2007 | INR | 435 | 438 | 434 | 434 | 434 | -2.25 (-0.52%) | 979 |
| 26 Apr 2007 | INR | 433 | 441.3 | 433 | 436.25 | 436.25 | -0.3 (-0.07%) | 1,456 |
| 25 Apr 2007 | INR | 436.6 | 441.4 | 432.5 | 436.55 | 436.55 | -2.45 (-0.56%) | 1,918 |
| 24 Apr 2007 | INR | 429.3 | 442.25 | 429.3 | 439 | 439 | +0.95 (+0.22%) | 1,525 |
| 23 Apr 2007 | INR | 458 | 458 | 435 | 438.05 | 438.05 | +2.05 (+0.47%) | 10,245 |
| 20 Apr 2007 | INR | 440 | 456 | 436 | 436 | 436 | +3.55 (+0.82%) | 16,387 |
| 19 Apr 2007 | INR | 432 | 436 | 428 | 432.45 | 432.45 | +2.35 (+0.55%) | 2,175 |
