| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 854.35 | 882.7 | 830 | 835.05 | 835.05 | -27.5 (-3.19%) | 183,301 |
| 4 Jun 2007 | INR | 830 | 875 | 817 | 862.55 | 862.55 | +57.65 (+7.16%) | 216,411 |
| 31 May 2007 | INR | 815.6 | 820 | 802.35 | 804.9 | 804.9 | +4.35 (+0.54%) | 16,243 |
| 30 May 2007 | INR | 823.3 | 837.2 | 795.1 | 800.55 | 800.55 | -24.85 (-3.01%) | 77,330 |
| 29 May 2007 | INR | 798 | 833.7 | 786.55 | 825.4 | 825.4 | +32.85 (+4.14%) | 87,322 |
| 28 May 2007 | INR | 800 | 816.9 | 786.95 | 792.55 | 792.55 | -5.25 (-0.66%) | 15,078 |
| 25 May 2007 | INR | 796.9 | 814.5 | 790 | 797.8 | 797.8 | -4.2 (-0.52%) | 22,054 |
| 24 May 2007 | INR | 804 | 818 | 790 | 802 | 802 | +10.45 (+1.32%) | 41,664 |
| 23 May 2007 | INR | 815 | 824.9 | 781 | 791.55 | 791.55 | -18.95 (-2.34%) | 34,235 |
| 22 May 2007 | INR | 810 | 829 | 803.15 | 810.5 | 810.5 | +4.1 (+0.51%) | 40,611 |
| 21 May 2007 | INR | 814.7 | 818.95 | 802 | 806.4 | 806.4 | +6.05 (+0.76%) | 16,779 |
| 18 May 2007 | INR | 805 | 820 | 795.05 | 800.35 | 800.35 | -3.7 (-0.46%) | 31,881 |
| 17 May 2007 | INR | 809.95 | 839 | 800 | 804.05 | 804.05 | +3.25 (+0.41%) | 64,182 |
| 16 May 2007 | INR | 805 | 817 | 800 | 800.8 | 800.8 | +0.5 (+0.06%) | 20,673 |
| 15 May 2007 | INR | 809.9 | 812.1 | 799.5 | 800.3 | 800.3 | -7.3 (-0.90%) | 27,508 |
| 14 May 2007 | INR | 815 | 823.4 | 804.05 | 807.6 | 807.6 | +4.75 (+0.59%) | 36,872 |
| 11 May 2007 | INR | 802.7 | 824 | 775.25 | 802.85 | 802.85 | -6.75 (-0.83%) | 111,298 |
| 10 May 2007 | INR | 796.7 | 844.8 | 796.7 | 809.6 | 809.6 | +20.35 (+2.58%) | 429,645 |
| 9 May 2007 | INR | 830 | 832 | 781.65 | 789.25 | 789.25 | -34.8 (-4.22%) | 249,671 |
| 8 May 2007 | INR | 745.05 | 885 | 745 | 824.05 | 824.05 | +72.1 (+9.59%) | 873,400 |
| 7 May 2007 | INR | 758.75 | 775 | 743.05 | 751.95 | 751.95 | +3.45 (+0.46%) | 12,457 |
| 4 May 2007 | INR | 776.8 | 776.9 | 745.35 | 748.5 | 748.5 | -17.1 (-2.23%) | 17,047 |
| 3 May 2007 | INR | 785 | 811 | 752.25 | 765.6 | 765.6 | -13.15 (-1.69%) | 67,995 |
| 30 Apr 2007 | INR | 720 | 790 | 710 | 778.75 | 778.75 | +62 (+8.65%) | 45,976 |
| 27 Apr 2007 | INR | 722 | 729 | 712.25 | 716.75 | 716.75 | -15.35 (-2.10%) | 5,627 |
| 26 Apr 2007 | INR | 732 | 737.4 | 721 | 732.1 | 732.1 | +12.25 (+1.70%) | 47,524 |
| 25 Apr 2007 | INR | 730 | 738.5 | 715.3 | 719.85 | 719.85 | -14.1 (-1.92%) | 16,024 |
| 24 Apr 2007 | INR | 728 | 748 | 705 | 733.95 | 733.95 | +19.6 (+2.74%) | 24,969 |
| 23 Apr 2007 | INR | 739 | 748.5 | 710 | 714.35 | 714.35 | -17.9 (-2.44%) | 18,732 |
| 20 Apr 2007 | INR | 766 | 775 | 730.05 | 732.25 | 732.25 | -13.45 (-1.80%) | 36,198 |
