| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | INR | 298 | 313.8 | 294 | 299.6 | 299.6 | +10.6 (+3.67%) | 726,703 |
| 8 Jun 2007 | INR | 305 | 306 | 288.45 | 289 | 289 | -17.9 (-5.83%) | 537,661 |
| 7 Jun 2007 | INR | 322 | 326.65 | 303.95 | 306.9 | 306.9 | -13.25 (-4.14%) | 541,507 |
| 6 Jun 2007 | INR | 329 | 344.8 | 319.5 | 320.15 | 320.15 | -9.65 (-2.93%) | 624,634 |
| 5 Jun 2007 | INR | 339 | 340.7 | 328 | 329.8 | 329.8 | -7.2 (-2.14%) | 193,459 |
| 4 Jun 2007 | INR | 340 | 346 | 336.5 | 337 | 337 | 0.0 (0.0%) | 563,980 |
| 1 Jun 2007 | INR | 350 | 350 | 331.5 | 337 | 337 | +6 (+1.81%) | 1,069,896 |
| 31 May 2007 | INR | 329.7 | 333.5 | 323 | 331 | 331 | +9.7 (+3.02%) | 483,873 |
| 30 May 2007 | INR | 329 | 339.9 | 320.1 | 321.3 | 321.3 | -10.7 (-3.22%) | 480,196 |
| 29 May 2007 | INR | 325 | 335.5 | 315.6 | 332 | 332 | +11.45 (+3.57%) | 614,431 |
| 28 May 2007 | INR | 320 | 325.1 | 314.05 | 320.55 | 320.55 | +8.05 (+2.58%) | 324,536 |
| 25 May 2007 | INR | 318 | 329.5 | 311 | 312.5 | 312.5 | -7.1 (-2.22%) | 554,005 |
| 24 May 2007 | INR | 334.9 | 337.75 | 317 | 319.6 | 319.6 | -12.55 (-3.78%) | 328,527 |
| 23 May 2007 | INR | 345.05 | 350 | 328 | 332.15 | 332.15 | -10.1 (-2.95%) | 578,480 |
| 22 May 2007 | INR | 332 | 350 | 332 | 342.25 | 342.25 | +6.75 (+2.01%) | 756,066 |
| 21 May 2007 | INR | 340.15 | 353.8 | 325.55 | 335.5 | 335.5 | -5.75 (-1.68%) | 462,149 |
| 18 May 2007 | INR | 350.15 | 358.95 | 337.25 | 341.25 | 341.25 | -14.85 (-4.17%) | 350,314 |
| 17 May 2007 | INR | 355 | 367 | 353.1 | 356.1 | 356.1 | +4.1 (+1.16%) | 854,471 |
| 16 May 2007 | INR | 320 | 354.2 | 310.55 | 352 | 352 | +32 (+10%) | 513,916 |
| 15 May 2007 | INR | 335 | 344.95 | 310 | 320 | 320 | -17 (-5.04%) | 270,471 |
| 14 May 2007 | INR | 327.65 | 342.9 | 315.5 | 337 | 337 | +24.05 (+7.68%) | 446,975 |
| 11 May 2007 | INR | 288.65 | 312.95 | 286.1 | 312.95 | 312.95 | +14.8 (+4.96%) | 407,134 |
| 10 May 2007 | INR | 298.15 | 298.15 | 293.15 | 298.15 | 298.15 | +12.15 (+4.25%) | 352,313 |
| 9 May 2007 | INR | 276 | 288.6 | 269 | 286 | 286 | +10 (+3.62%) | 336,569 |
| 8 May 2007 | INR | 287 | 295 | 272.2 | 276 | 276 | -5.9 (-2.09%) | 146,794 |
| 7 May 2007 | INR | 289 | 295 | 281.1 | 281.9 | 281.9 | +1.9 (+0.68%) | 123,174 |
| 4 May 2007 | INR | 288 | 288 | 265.15 | 280 | 280 | -7 (-2.44%) | 92,283 |
| 3 May 2007 | INR | 295 | 297.6 | 273.5 | 287 | 287 | +0.85 (+0.30%) | 117,707 |
| 30 Apr 2007 | INR | 307.65 | 307.65 | 285.35 | 286.15 | 286.15 | -15.35 (-5.09%) | 150,294 |
| 27 Apr 2007 | INR | 304.7 | 304.7 | 287.3 | 301.5 | 301.5 | +3.6 (+1.21%) | 404,210 |
