| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 920 | 935 | 877.15 | 891.7 | 891.7 | -26.6 (-2.90%) | 102,490 |
| 6 Jun 2007 | INR | 931 | 968.6 | 910 | 918.3 | 918.3 | -7.05 (-0.76%) | 180,103 |
| 5 Jun 2007 | INR | 926.7 | 928.8 | 914.05 | 925.35 | 925.35 | +1.3 (+0.14%) | 32,463 |
| 4 Jun 2007 | INR | 929.9 | 937.9 | 914.2 | 924.05 | 924.05 | +8.95 (+0.98%) | 65,944 |
| 31 May 2007 | INR | 920 | 939 | 910 | 915.1 | 915.1 | +0.15 (+0.02%) | 47,987 |
| 30 May 2007 | INR | 928 | 941.9 | 911 | 914.95 | 914.95 | -15.5 (-1.67%) | 37,344 |
| 29 May 2007 | INR | 940 | 954 | 927.05 | 930.45 | 930.45 | -5 (-0.53%) | 80,595 |
| 28 May 2007 | INR | 943 | 969.8 | 925.1 | 935.45 | 935.45 | -1.5 (-0.16%) | 84,164 |
| 25 May 2007 | INR | 900 | 945 | 895 | 936.95 | 936.95 | +26.15 (+2.87%) | 105,992 |
| 24 May 2007 | INR | 925 | 953.65 | 905.2 | 910.8 | 910.8 | -29.65 (-3.15%) | 56,444 |
| 23 May 2007 | INR | 959.35 | 973 | 927 | 940.45 | 940.45 | -7.75 (-0.82%) | 107,428 |
| 22 May 2007 | INR | 960 | 985 | 945.05 | 948.2 | 948.2 | -33.8 (-3.44%) | 61,333 |
| 21 May 2007 | INR | 943 | 985 | 931 | 982 | 982 | +40.8 (+4.33%) | 213,718 |
| 18 May 2007 | INR | 840 | 957 | 840 | 941.2 | 941.2 | +5.75 (+0.61%) | 117,415 |
| 17 May 2007 | INR | 914 | 940 | 912.1 | 935.45 | 935.45 | +24.8 (+2.72%) | 228,066 |
| 16 May 2007 | INR | 852 | 915 | 845 | 910.65 | 910.65 | +46.25 (+5.35%) | 161,971 |
| 15 May 2007 | INR | 878.7 | 884 | 857 | 864.4 | 864.4 | -8.65 (-0.99%) | 54,248 |
| 14 May 2007 | INR | 876 | 888 | 867.05 | 873.05 | 873.05 | +9.5 (+1.10%) | 109,223 |
| 11 May 2007 | INR | 845 | 873.9 | 845 | 863.55 | 863.55 | +2.55 (+0.30%) | 69,315 |
| 10 May 2007 | INR | 875 | 888.85 | 860.05 | 861 | 861 | -6.85 (-0.79%) | 93,958 |
| 9 May 2007 | INR | 850 | 874.9 | 845 | 867.85 | 867.85 | +13 (+1.52%) | 93,011 |
| 8 May 2007 | INR | 874.9 | 889 | 852 | 854.85 | 854.85 | -9.65 (-1.12%) | 76,763 |
| 7 May 2007 | INR | 895 | 900 | 860.3 | 864.5 | 864.5 | -22.3 (-2.51%) | 131,101 |
| 4 May 2007 | INR | 888.7 | 912 | 880 | 886.8 | 886.8 | +6.95 (+0.79%) | 140,478 |
| 3 May 2007 | INR | 875 | 894.6 | 870.05 | 879.85 | 879.85 | +11 (+1.27%) | 80,510 |
| 30 Apr 2007 | INR | 865 | 883.7 | 855 | 868.85 | 868.85 | +2.25 (+0.26%) | 82,482 |
| 27 Apr 2007 | INR | 888 | 897 | 860 | 866.6 | 866.6 | -21.1 (-2.38%) | 184,774 |
| 26 Apr 2007 | INR | 930 | 935 | 882.05 | 887.7 | 887.7 | -29.65 (-3.23%) | 228,275 |
| 25 Apr 2007 | INR | 865 | 934 | 862.2 | 917.35 | 917.35 | +60.05 (+7.00%) | 382,834 |
| 24 Apr 2007 | INR | 817 | 867 | 810 | 857.3 | 857.3 | +41.6 (+5.10%) | 229,804 |
