| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 519.55 | 531.8 | 511 | 519.7 | 519.7 | +4.15 (+0.80%) | 4,048,423 |
| 6 Jun 2007 | INR | 512 | 520.45 | 509 | 515.55 | 515.55 | +5 (+0.98%) | 2,348,861 |
| 5 Jun 2007 | INR | 510.5 | 513 | 501.7 | 510.55 | 510.55 | +2.4 (+0.47%) | 1,259,823 |
| 4 Jun 2007 | INR | 510.9 | 516.05 | 506.1 | 508.15 | 508.15 | +3.1 (+0.61%) | 1,119,272 |
| 31 May 2007 | INR | 507.7 | 512.8 | 500 | 505.05 | 505.05 | +3.6 (+0.72%) | 1,042,698 |
| 30 May 2007 | INR | 518.75 | 523 | 500.1 | 501.45 | 501.45 | -19.75 (-3.79%) | 1,517,178 |
| 29 May 2007 | INR | 512.25 | 523 | 510 | 521.2 | 521.2 | +10.45 (+2.05%) | 1,412,061 |
| 28 May 2007 | INR | 510 | 519 | 508.15 | 510.75 | 510.75 | +6.45 (+1.28%) | 1,516,134 |
| 25 May 2007 | INR | 487.7 | 507.05 | 483 | 504.3 | 504.3 | +10.55 (+2.14%) | 1,783,062 |
| 24 May 2007 | INR | 510 | 511 | 488.55 | 493.75 | 493.75 | -16.75 (-3.28%) | 2,129,976 |
| 23 May 2007 | INR | 535 | 535 | 506 | 510.5 | 510.5 | -12.85 (-2.46%) | 2,162,230 |
| 22 May 2007 | INR | 508 | 527.15 | 505.1 | 523.35 | 523.35 | +17.05 (+3.37%) | 3,227,364 |
| 21 May 2007 | INR | 498 | 510.7 | 498 | 506.3 | 506.3 | +10.45 (+2.11%) | 1,222,167 |
| 18 May 2007 | INR | 499.05 | 500 | 488.5 | 495.85 | 495.85 | -3.95 (-0.79%) | 877,847 |
| 17 May 2007 | INR | 491 | 501 | 491 | 499.8 | 499.8 | +9.05 (+1.84%) | 1,482,032 |
| 16 May 2007 | INR | 479.4 | 492.4 | 476.55 | 490.75 | 490.75 | +15.45 (+3.25%) | 1,383,255 |
| 15 May 2007 | INR | 483 | 485 | 474 | 475.3 | 475.3 | -6.9 (-1.43%) | 903,019 |
| 14 May 2007 | INR | 485.05 | 490 | 480 | 482.2 | 482.2 | +4.15 (+0.87%) | 1,498,296 |
| 11 May 2007 | INR | 460 | 481 | 455 | 478.05 | 478.05 | +13.3 (+2.86%) | 2,640,239 |
| 10 May 2007 | INR | 468 | 473.1 | 462.6 | 464.75 | 464.75 | +1.1 (+0.24%) | 1,297,262 |
| 9 May 2007 | INR | 459.7 | 466 | 456.25 | 463.65 | 463.65 | +1.35 (+0.29%) | 915,570 |
| 8 May 2007 | INR | 469 | 475.5 | 460 | 462.3 | 462.3 | -4.2 (-0.90%) | 1,409,722 |
| 7 May 2007 | INR | 471 | 477.2 | 464.55 | 466.5 | 466.5 | -3.65 (-0.78%) | 912,571 |
| 4 May 2007 | INR | 475 | 479.9 | 468 | 470.15 | 470.15 | -1.6 (-0.34%) | 1,357,109 |
| 3 May 2007 | INR | 482.1 | 487 | 469.25 | 471.75 | 471.75 | -5.35 (-1.12%) | 2,359,258 |
| 30 Apr 2007 | INR | 460 | 480.9 | 447 | 477.1 | 477.1 | +16.95 (+3.68%) | 3,440,536 |
| 27 Apr 2007 | INR | 470 | 476.9 | 457.15 | 460.15 | 460.15 | -13.4 (-2.83%) | 1,529,080 |
| 26 Apr 2007 | INR | 480 | 482.9 | 469.55 | 473.55 | 473.55 | -1.65 (-0.35%) | 925,446 |
| 25 Apr 2007 | INR | 475 | 478.9 | 469.1 | 475.2 | 475.2 | +0.4 (+0.08%) | 1,004,474 |
| 24 Apr 2007 | INR | 464.95 | 477.85 | 458.1 | 474.8 | 474.8 | +9.85 (+2.12%) | 1,516,447 |
