| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 596 | 616 | 590.25 | 597.85 | 199.2833 | -4.5 (-0.75%) | 197,887 |
| 6 Jun 2007 | INR | 617.45 | 641.9 | 532.7 | 602.35 | 200.7833 | -20.85 (-3.35%) | 261,545 |
| 5 Jun 2007 | INR | 642 | 647 | 620.2 | 623.2 | 207.7333 | -11.9 (-1.87%) | 345,338 |
| 4 Jun 2007 | INR | 608.2 | 647.1 | 606 | 635.1 | 211.7 | +37.7 (+6.31%) | 577,657 |
| 31 May 2007 | INR | 610 | 617.9 | 593 | 597.4 | 199.1333 | -8.35 (-1.38%) | 78,959 |
| 30 May 2007 | INR | 616 | 624.75 | 604 | 605.75 | 201.9167 | -9.75 (-1.58%) | 89,665 |
| 29 May 2007 | INR | 606.5 | 623.5 | 606.5 | 615.5 | 205.1667 | +10.05 (+1.66%) | 118,018 |
| 28 May 2007 | INR | 610 | 624 | 600 | 605.45 | 201.8167 | -2.75 (-0.45%) | 147,244 |
| 25 May 2007 | INR | 600 | 612 | 591.1 | 608.2 | 202.7333 | +2 (+0.33%) | 121,470 |
| 24 May 2007 | INR | 624.95 | 631.95 | 600.25 | 606.2 | 202.0667 | -19.55 (-3.12%) | 110,470 |
| 23 May 2007 | INR | 648 | 658 | 623.05 | 625.75 | 208.5833 | -18.7 (-2.90%) | 201,238 |
| 22 May 2007 | INR | 639.55 | 663 | 638.8 | 644.45 | 214.8167 | +11.25 (+1.78%) | 240,258 |
| 21 May 2007 | INR | 637.2 | 643.4 | 622.1 | 633.2 | 211.0667 | -3.5 (-0.55%) | 138,059 |
| 18 May 2007 | INR | 648 | 656 | 630 | 636.7 | 212.2333 | -8.6 (-1.33%) | 172,884 |
| 17 May 2007 | INR | 644.9 | 668 | 640 | 645.3 | 215.1 | +9.5 (+1.49%) | 393,341 |
| 16 May 2007 | INR | 595 | 641.5 | 594.9 | 635.8 | 211.9333 | +41.6 (+7.00%) | 526,661 |
| 15 May 2007 | INR | 605 | 612 | 592.15 | 594.2 | 198.0667 | -10.4 (-1.72%) | 109,486 |
| 14 May 2007 | INR | 600 | 616.8 | 597 | 604.6 | 201.5333 | +11.4 (+1.92%) | 182,801 |
| 11 May 2007 | INR | 584 | 595 | 570 | 593.2 | 197.7333 | +8.45 (+1.45%) | 126,013 |
| 10 May 2007 | INR | 599.4 | 608.8 | 581.25 | 584.75 | 194.9167 | -4.75 (-0.81%) | 209,629 |
| 9 May 2007 | INR | 601.4 | 608.8 | 580.05 | 589.5 | 196.5 | -7.7 (-1.29%) | 145,867 |
| 8 May 2007 | INR | 602 | 625 | 592 | 597.2 | 199.0667 | -1 (-0.17%) | 184,066 |
| 7 May 2007 | INR | 610 | 613.75 | 596.1 | 598.2 | 199.4 | -5.15 (-0.85%) | 81,097 |
| 4 May 2007 | INR | 616.7 | 618 | 600.3 | 603.35 | 201.1167 | -4.05 (-0.67%) | 132,499 |
| 3 May 2007 | INR | 617.5 | 625 | 603 | 607.4 | 202.4667 | -2.4 (-0.39%) | 84,050 |
| 30 Apr 2007 | INR | 609.1 | 619 | 598 | 609.8 | 203.2667 | +0.7 (+0.11%) | 191,262 |
| 27 Apr 2007 | INR | 602.15 | 645 | 602.15 | 609.1 | 203.0333 | -41.75 (-6.41%) | 221,954 |
| 26 Apr 2007 | INR | 660 | 689.7 | 642.1 | 650.85 | 216.95 | -24.65 (-3.65%) | 258,881 |
| 25 Apr 2007 | INR | 650 | 706.9 | 649.7 | 675.5 | 225.1667 | +21.35 (+3.26%) | 778,947 |
| 24 Apr 2007 | INR | 605 | 677.7 | 605 | 654.15 | 218.05 | +43.9 (+7.19%) | 658,501 |
