| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2007 | INR | 770.75 | 774.95 | 762.9 | 771.35 | 771.35 | +3 (+0.39%) | 226,466 |
| 15 May 2007 | INR | 777.3 | 781.1 | 764.95 | 768.35 | 768.35 | -8.65 (-1.11%) | 361,256 |
| 14 May 2007 | INR | 776.95 | 778.6 | 764.6 | 777 | 777 | +8.8 (+1.15%) | 618,003 |
| 11 May 2007 | INR | 757.15 | 772.6 | 746.25 | 768.2 | 768.2 | +7.3 (+0.96%) | 516,010 |
| 10 May 2007 | INR | 758.95 | 767.15 | 753.6 | 760.9 | 760.9 | +1.5 (+0.20%) | 288,078 |
| 9 May 2007 | INR | 773.7 | 773.7 | 752.05 | 759.4 | 759.4 | -3.75 (-0.49%) | 348,358 |
| 8 May 2007 | INR | 761.35 | 768.45 | 760.8 | 763.15 | 763.15 | +0.4 (+0.05%) | 555,587 |
| 7 May 2007 | INR | 749 | 767.15 | 746.45 | 762.75 | 762.75 | +16.3 (+2.18%) | 662,630 |
| 4 May 2007 | INR | 747.55 | 752.45 | 744.8 | 746.45 | 746.45 | +0.65 (+0.09%) | 303,031 |
| 3 May 2007 | INR | 744.45 | 752.95 | 741.2 | 745.8 | 745.8 | +3.7 (+0.50%) | 318,034 |
| 30 Apr 2007 | INR | 741 | 753.35 | 729 | 742.1 | 742.1 | -9.9 (-1.32%) | 342,316 |
| 27 Apr 2007 | INR | 743.55 | 757.15 | 728.3 | 752 | 752 | +8.3 (+1.12%) | 646,862 |
| 26 Apr 2007 | INR | 751.7 | 751.7 | 727.3 | 743.7 | 743.7 | +9.4 (+1.28%) | 1,566,273 |
| 25 Apr 2007 | INR | 719 | 736.8 | 717.4 | 734.3 | 734.3 | +14.6 (+2.03%) | 784,081 |
| 24 Apr 2007 | INR | 707.2 | 724.45 | 674.5 | 719.7 | 719.7 | +9.7 (+1.37%) | 510,514 |
| 23 Apr 2007 | INR | 702.7 | 716.3 | 699.95 | 710 | 710 | +10.1 (+1.44%) | 498,684 |
| 20 Apr 2007 | INR | 684.55 | 703.6 | 683.6 | 699.9 | 699.9 | +18.2 (+2.67%) | 607,005 |
| 19 Apr 2007 | INR | 666.5 | 683.6 | 657.85 | 681.7 | 681.7 | +6.55 (+0.97%) | 344,354 |
| 18 Apr 2007 | INR | 677.25 | 685.25 | 673.65 | 675.15 | 675.15 | -1.9 (-0.28%) | 169,723 |
| 17 Apr 2007 | INR | 679.45 | 686.35 | 668.9 | 677.05 | 677.05 | -1.6 (-0.24%) | 285,468 |
| 16 Apr 2007 | INR | 681.8 | 687.6 | 675.6 | 678.65 | 678.65 | -1.4 (-0.21%) | 358,491 |
| 13 Apr 2007 | INR | 666.2 | 681.8 | 657.85 | 680.05 | 680.05 | +16.8 (+2.53%) | 427,599 |
| 12 Apr 2007 | INR | 655.75 | 665.4 | 655.75 | 663.25 | 663.25 | -3.85 (-0.58%) | 284,344 |
| 11 Apr 2007 | INR | 671.05 | 675.45 | 659.3 | 667.1 | 667.1 | 0.0 (0.0%) | 687,805 |
| 10 Apr 2007 | INR | 661.7 | 670 | 655.45 | 667.1 | 667.1 | +5.4 (+0.82%) | 396,207 |
| 9 Apr 2007 | INR | 655.45 | 667.85 | 652.75 | 661.7 | 661.7 | +11.1 (+1.71%) | 421,221 |
| 5 Apr 2007 | INR | 641.5 | 655.1 | 631.85 | 650.6 | 650.6 | +10.1 (+1.58%) | 406,131 |
| 4 Apr 2007 | INR | 626.4 | 645.4 | 626.4 | 640.5 | 640.5 | +15.15 (+2.42%) | 368,333 |
| 3 Apr 2007 | INR | 618.25 | 631.85 | 613.9 | 625.35 | 625.35 | +8.05 (+1.30%) | 229,650 |
| 2 Apr 2007 | INR | 636.4 | 641.85 | 614.6 | 617.3 | 617.3 | -27.25 (-4.23%) | 217,809 |
