| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 455 | 455.5 | 432.05 | 439.4 | 439.4 | -14.8 (-3.26%) | 188,706 |
| 6 Jun 2007 | INR | 470 | 471 | 453.1 | 454.2 | 454.2 | -13.55 (-2.90%) | 120,623 |
| 5 Jun 2007 | INR | 467.9 | 474.9 | 465 | 467.75 | 467.75 | +2.55 (+0.55%) | 33,930 |
| 4 Jun 2007 | INR | 468.95 | 472.9 | 464.5 | 465.2 | 465.2 | +1.9 (+0.41%) | 55,735 |
| 31 May 2007 | INR | 485 | 489.9 | 452 | 463.3 | 463.3 | -17.4 (-3.62%) | 117,956 |
| 30 May 2007 | INR | 477.4 | 488 | 475 | 480.7 | 480.7 | +1.05 (+0.22%) | 93,376 |
| 29 May 2007 | INR | 481 | 485 | 475 | 479.65 | 479.65 | -0.6 (-0.12%) | 67,911 |
| 28 May 2007 | INR | 477 | 493.35 | 472.5 | 480.25 | 480.25 | +5.95 (+1.25%) | 134,762 |
| 25 May 2007 | INR | 477.1 | 477.45 | 470 | 474.3 | 474.3 | -4.3 (-0.90%) | 28,774 |
| 24 May 2007 | INR | 490 | 495.45 | 474.05 | 478.6 | 478.6 | -5 (-1.03%) | 95,964 |
| 23 May 2007 | INR | 469.9 | 489 | 462 | 483.6 | 483.6 | +13.9 (+2.96%) | 135,381 |
| 22 May 2007 | INR | 476 | 476.95 | 467.1 | 469.7 | 469.7 | -2.95 (-0.62%) | 37,710 |
| 21 May 2007 | INR | 464.85 | 475 | 464.65 | 472.65 | 472.65 | +12.05 (+2.62%) | 63,093 |
| 18 May 2007 | INR | 470 | 470 | 459.15 | 460.6 | 460.6 | -5.15 (-1.11%) | 72,467 |
| 17 May 2007 | INR | 473.9 | 475.75 | 464.1 | 465.75 | 465.75 | -5.75 (-1.22%) | 41,000 |
| 16 May 2007 | INR | 475 | 479 | 469 | 471.5 | 471.5 | +0.6 (+0.13%) | 51,463 |
| 15 May 2007 | INR | 462 | 473.95 | 458 | 470.9 | 470.9 | +12.4 (+2.70%) | 123,554 |
| 14 May 2007 | INR | 465 | 468.5 | 455 | 458.5 | 458.5 | -1 (-0.22%) | 38,694 |
| 11 May 2007 | INR | 459.9 | 467 | 457 | 459.5 | 459.5 | -3.1 (-0.67%) | 27,426 |
| 10 May 2007 | INR | 470.9 | 472.45 | 461.35 | 462.6 | 462.6 | -3.15 (-0.68%) | 29,977 |
| 9 May 2007 | INR | 470 | 471.4 | 464.5 | 465.75 | 465.75 | -0.85 (-0.18%) | 38,407 |
| 8 May 2007 | INR | 470 | 480.9 | 465 | 466.6 | 466.6 | -2.55 (-0.54%) | 129,410 |
| 7 May 2007 | INR | 461.5 | 471.75 | 461.5 | 469.15 | 469.15 | +1.65 (+0.35%) | 50,128 |
| 4 May 2007 | INR | 478 | 478 | 465.25 | 467.5 | 467.5 | -7.05 (-1.49%) | 130,082 |
| 3 May 2007 | INR | 487 | 487 | 472.6 | 474.55 | 474.55 | -4.45 (-0.93%) | 55,716 |
| 30 Apr 2007 | INR | 476.5 | 487.3 | 470.7 | 479 | 479 | +3.15 (+0.66%) | 74,814 |
| 27 Apr 2007 | INR | 486 | 487.95 | 471.25 | 475.85 | 475.85 | -8.8 (-1.82%) | 55,171 |
| 26 Apr 2007 | INR | 490 | 495 | 482 | 484.65 | 484.65 | -0.15 (-0.03%) | 76,246 |
| 25 Apr 2007 | INR | 494.65 | 502 | 483.1 | 484.8 | 484.8 | -7.2 (-1.46%) | 116,651 |
| 24 Apr 2007 | INR | 485 | 495.5 | 478 | 492 | 492 | +3.85 (+0.79%) | 88,393 |
