| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2007 | INR | 451.4 | 466 | 451 | 455.35 | 45.535 | -6.3 (-1.36%) | 17,340 |
| 14 May 2007 | INR | 451.4 | 465 | 448.7 | 461.65 | 46.165 | +23.8 (+5.44%) | 26,720 |
| 11 May 2007 | INR | 449.9 | 450 | 435 | 437.85 | 43.785 | -6.9 (-1.55%) | 8,530 |
| 10 May 2007 | INR | 458 | 475 | 440.5 | 444.75 | 44.475 | -8.3 (-1.83%) | 15,390 |
| 9 May 2007 | INR | 438 | 455 | 438 | 453.05 | 45.305 | -9.95 (-2.15%) | 11,260 |
| 8 May 2007 | INR | 463.15 | 463.15 | 452.5 | 463 | 46.3 | +5.2 (+1.14%) | 24,190 |
| 7 May 2007 | INR | 459.9 | 465 | 452 | 457.8 | 45.78 | +1.85 (+0.41%) | 26,930 |
| 4 May 2007 | INR | 459.9 | 466 | 441.5 | 455.95 | 45.595 | +0.95 (+0.21%) | 20,260 |
| 3 May 2007 | INR | 485 | 490 | 450 | 455 | 45.5 | +5.85 (+1.30%) | 55,850 |
| 2 May 2007 | INR | 0 | 0 | 0 | 449.15 | 44.915 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 449.15 | 44.915 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 425.7 | 456 | 425.7 | 449.15 | 44.915 | +13.15 (+3.02%) | 25,320 |
| 27 Apr 2007 | INR | 430 | 448 | 430 | 436 | 43.6 | -0.5 (-0.11%) | 17,960 |
| 26 Apr 2007 | INR | 452 | 458 | 433.05 | 436.5 | 43.65 | -13.3 (-2.96%) | 16,230 |
| 25 Apr 2007 | INR | 430 | 455 | 430 | 449.8 | 44.98 | +8.5 (+1.93%) | 35,230 |
| 24 Apr 2007 | INR | 435.1 | 449 | 431 | 441.3 | 44.13 | +6.25 (+1.44%) | 6,290 |
| 23 Apr 2007 | INR | 405.3 | 468 | 405.3 | 435.05 | 43.505 | -6.75 (-1.53%) | 7,610 |
| 20 Apr 2007 | INR | 443.35 | 500 | 434 | 441.8 | 44.18 | +3.8 (+0.87%) | 21,190 |
| 19 Apr 2007 | INR | 438 | 438 | 420 | 438 | 43.8 | +3.1 (+0.71%) | 20,600 |
| 18 Apr 2007 | INR | 429.95 | 434.9 | 420 | 434.9 | 43.49 | +14.4 (+3.42%) | 61,460 |
| 17 Apr 2007 | INR | 422 | 432 | 419.25 | 420.5 | 42.05 | -10.9 (-2.53%) | 13,340 |
| 16 Apr 2007 | INR | 410.05 | 439.9 | 410.05 | 431.4 | 43.14 | +19.85 (+4.82%) | 40,520 |
| 13 Apr 2007 | INR | 403 | 417 | 403 | 411.55 | 41.155 | +6.55 (+1.62%) | 14,280 |
| 12 Apr 2007 | INR | 401.1 | 410 | 400 | 405 | 40.5 | 0.0 (0.0%) | 8,660 |
| 11 Apr 2007 | INR | 400 | 406.9 | 396 | 405 | 40.5 | +4.2 (+1.05%) | 23,760 |
| 10 Apr 2007 | INR | 402 | 410 | 400.1 | 400.8 | 40.08 | +0.75 (+0.19%) | 8,460 |
| 9 Apr 2007 | INR | 393 | 408 | 385.35 | 400.05 | 40.005 | +14.9 (+3.87%) | 26,430 |
| 6 Apr 2007 | INR | 0 | 0 | 0 | 385.15 | 38.515 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | INR | 385.15 | 389.25 | 384.1 | 385.15 | 38.515 | -4.85 (-1.24%) | 15,770 |
| 4 Apr 2007 | INR | 390 | 396 | 388.1 | 390 | 39 | +2.15 (+0.55%) | 13,730 |
