| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | INR | 1,852.5 | 1,899 | 1,843.1 | 1,843.1 | 1,843.1 | -106.9 (-5.48%) | 92,411 |
| 14 Jun 2007 | INR | 1,925 | 1,965 | 1,890 | 1,950 | 1,950 | +69 (+3.67%) | 2,590 |
| 13 Jun 2007 | INR | 1,815.1 | 1,920 | 1,815.1 | 1,881 | 1,881 | -24 (-1.26%) | 117 |
| 12 Jun 2007 | INR | 1,956.1 | 1,960 | 1,888.8 | 1,905 | 1,905 | -94.65 (-4.73%) | 1,484 |
| 11 Jun 2007 | INR | 2,000 | 2,027 | 1,963.15 | 1,999.65 | 1,999.65 | +49.65 (+2.55%) | 2,241 |
| 8 Jun 2007 | INR | 1,870.05 | 1,964.9 | 1,870.05 | 1,950 | 1,950 | +70 (+3.72%) | 2,879 |
| 7 Jun 2007 | INR | 1,871 | 1,899 | 1,871 | 1,880 | 1,880 | +9 (+0.48%) | 1,488 |
| 6 Jun 2007 | INR | 1,885 | 1,885.1 | 1,870 | 1,871 | 1,871 | +1 (+0.05%) | 461 |
| 5 Jun 2007 | INR | 1,820 | 1,898.95 | 1,820 | 1,870 | 1,870 | -4 (-0.21%) | 13,330 |
| 4 Jun 2007 | INR | 1,900 | 1,900 | 1,850.1 | 1,874 | 1,874 | +34 (+1.85%) | 360 |
| 1 Jun 2007 | INR | 1,875 | 1,900 | 1,810 | 1,840 | 1,840 | -63 (-3.31%) | 5,703 |
| 31 May 2007 | INR | 2,001 | 2,007 | 1,903 | 1,903 | 1,903 | -98 (-4.90%) | 851 |
| 30 May 2007 | INR | 2,028 | 2,044 | 2,000.05 | 2,001 | 2,001 | -1.1 (-0.05%) | 1,923 |
| 29 May 2007 | INR | 1,990 | 2,020 | 1,963 | 2,002.1 | 2,002.1 | +57.1 (+2.94%) | 402 |
| 28 May 2007 | INR | 2,040 | 2,040 | 1,945 | 1,945 | 1,945 | -55 (-2.75%) | 442 |
| 25 May 2007 | INR | 2,000 | 2,040 | 1,999.95 | 2,000 | 2,000 | -8 (-0.40%) | 2,500 |
| 24 May 2007 | INR | 2,000 | 2,029.9 | 2,000 | 2,008 | 2,008 | +8 (+0.40%) | 6,167 |
| 23 May 2007 | INR | 2,000 | 2,049 | 1,980 | 2,000 | 2,000 | +11.05 (+0.56%) | 1,560 |
| 22 May 2007 | INR | 2,000 | 2,000 | 1,975 | 1,988.95 | 1,988.95 | +10.95 (+0.55%) | 2,527 |
| 21 May 2007 | INR | 1,970 | 1,992.5 | 1,966 | 1,978 | 1,978 | +17 (+0.87%) | 723 |
| 18 May 2007 | INR | 1,985 | 2,000 | 1,961 | 1,961 | 1,961 | -17 (-0.86%) | 299 |
| 17 May 2007 | INR | 2,025 | 2,030 | 1,978 | 1,978 | 1,978 | -21 (-1.05%) | 749 |
| 16 May 2007 | INR | 2,005 | 2,040 | 1,952.15 | 1,999 | 1,999 | -13 (-0.65%) | 2,053 |
| 15 May 2007 | INR | 2,040 | 2,073.5 | 1,980 | 2,012 | 2,012 | -65.8 (-3.17%) | 1,693 |
| 14 May 2007 | INR | 2,190 | 2,190 | 2,026.35 | 2,077.8 | 2,077.8 | -19.55 (-0.93%) | 2,813 |
| 11 May 2007 | INR | 1,949 | 2,097.35 | 1,925 | 2,097.35 | 2,097.35 | +99.9 (+5.00%) | 18,229 |
| 10 May 2007 | INR | 1,940 | 1,997.45 | 1,940 | 1,997.45 | 1,997.45 | +95.15 (+5.00%) | 3,906 |
| 9 May 2007 | INR | 1,820.05 | 1,902.3 | 1,820 | 1,902.3 | 1,902.3 | +97.3 (+5.39%) | 3,836 |
| 8 May 2007 | INR | 1,799 | 1,844 | 1,770 | 1,805 | 1,805 | +11 (+0.61%) | 12,489 |
| 7 May 2007 | INR | 1,780 | 1,839 | 1,750 | 1,794 | 1,794 | -29.9 (-1.64%) | 592 |
