| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 465 | 478 | 460.2 | 471.85 | 471.85 | +6.15 (+1.32%) | 54,101 |
| 6 Jun 2007 | INR | 487 | 494.7 | 463 | 465.7 | 465.7 | -21.65 (-4.44%) | 54,329 |
| 5 Jun 2007 | INR | 489 | 502 | 477.25 | 487.35 | 487.35 | +1.75 (+0.36%) | 53,378 |
| 4 Jun 2007 | INR | 494.1 | 503 | 480.55 | 485.6 | 485.6 | -12.35 (-2.48%) | 41,037 |
| 31 May 2007 | INR | 506 | 511 | 490 | 497.95 | 497.95 | +3.15 (+0.64%) | 50,735 |
| 30 May 2007 | INR | 512.7 | 527.7 | 490 | 494.8 | 494.8 | -20.55 (-3.99%) | 52,323 |
| 29 May 2007 | INR | 515 | 534.8 | 511.3 | 515.35 | 515.35 | +3.45 (+0.67%) | 88,696 |
| 28 May 2007 | INR | 525.7 | 541.85 | 505 | 511.9 | 511.9 | -13.8 (-2.63%) | 77,360 |
| 25 May 2007 | INR | 538 | 544 | 525.7 | 525.7 | 525.7 | -27.65 (-5.00%) | 114,157 |
| 24 May 2007 | INR | 581.4 | 589 | 553.35 | 553.35 | 553.35 | -29.1 (-5.00%) | 70,211 |
| 23 May 2007 | INR | 620 | 629.6 | 576.15 | 582.45 | 582.45 | -17.2 (-2.87%) | 295,956 |
| 22 May 2007 | INR | 575 | 599.65 | 575 | 599.65 | 599.65 | +28.55 (+5.00%) | 108,343 |
| 21 May 2007 | INR | 587.7 | 595 | 565.25 | 571.1 | 571.1 | -9.6 (-1.65%) | 97,284 |
| 18 May 2007 | INR | 579.1 | 603 | 575.1 | 580.7 | 580.7 | +1.85 (+0.32%) | 103,318 |
| 17 May 2007 | INR | 602.4 | 622 | 574.1 | 578.85 | 578.85 | -13.55 (-2.29%) | 288,911 |
| 16 May 2007 | INR | 569.9 | 592.4 | 567 | 592.4 | 592.4 | +28.2 (+5.00%) | 205,108 |
| 15 May 2007 | INR | 569.9 | 579.8 | 560.1 | 564.2 | 564.2 | -1.8 (-0.32%) | 269,412 |
| 14 May 2007 | INR | 536 | 573.9 | 534.55 | 566 | 566 | +34.95 (+6.58%) | 523,662 |
| 11 May 2007 | INR | 527 | 545.9 | 511 | 531.05 | 531.05 | -2.1 (-0.39%) | 262,467 |
| 10 May 2007 | INR | 535 | 563.3 | 529 | 533.15 | 533.15 | +7.3 (+1.39%) | 669,925 |
| 9 May 2007 | INR | 559 | 566 | 514.2 | 525.85 | 525.85 | -33.8 (-6.04%) | 634,116 |
| 8 May 2007 | INR | 509.95 | 562.8 | 502.05 | 559.65 | 559.65 | +48 (+9.38%) | 992,489 |
| 7 May 2007 | INR | 520 | 565 | 502.65 | 511.65 | 511.65 | -4.1 (-0.79%) | 1,077,065 |
| 4 May 2007 | INR | 473.4 | 535 | 444.3 | 515.75 | 515.75 | +48.75 (+10.44%) | 2,100,608 |
| 3 May 2007 | INR | 399 | 467.85 | 380 | 467 | 467 | +77.1 (+19.77%) | 2,664,249 |
| 30 Apr 2007 | INR | 375.05 | 395 | 372.65 | 389.9 | 389.9 | +2.35 (+0.61%) | 32,771 |
| 27 Apr 2007 | INR | 389.4 | 399 | 368.05 | 387.55 | 387.55 | +1.85 (+0.48%) | 106,743 |
| 26 Apr 2007 | INR | 367 | 392 | 364.1 | 385.7 | 385.7 | +29.4 (+8.25%) | 59,150 |
| 25 Apr 2007 | INR | 361 | 363.95 | 355.1 | 356.3 | 356.3 | -8.2 (-2.25%) | 4,346 |
| 24 Apr 2007 | INR | 358 | 366.5 | 358 | 364.5 | 364.5 | -4.35 (-1.18%) | 4,739 |
