| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 357 | 370.4 | 353 | 365.23 | 365.23 | +5.75 (+1.60%) | 302,165 |
| 6 Jun 2007 | INR | 372.77 | 375.16 | 356.4 | 359.48 | 359.48 | -11.08 (-2.99%) | 143,045 |
| 5 Jun 2007 | INR | 366.94 | 377 | 363 | 370.56 | 370.56 | +6.85 (+1.88%) | 465,765 |
| 4 Jun 2007 | INR | 378 | 378.6 | 361.4 | 363.71 | 363.71 | +8.4 (+2.36%) | 195,445 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 355.31 | 355.31 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 366.94 | 378 | 351.6 | 355.31 | 355.31 | -7.88 (-2.17%) | 155,680 |
| 30 May 2007 | INR | 374.8 | 379.99 | 360.2 | 363.19 | 363.19 | -12.54 (-3.34%) | 157,580 |
| 29 May 2007 | INR | 370 | 387 | 369 | 375.73 | 375.73 | +0.53 (+0.14%) | 285,835 |
| 28 May 2007 | INR | 384.8 | 391.6 | 372 | 375.2 | 375.2 | -4.51 (-1.19%) | 323,590 |
| 25 May 2007 | INR | 370 | 389 | 370 | 379.71 | 379.71 | -2.34 (-0.61%) | 764,150 |
| 24 May 2007 | INR | 384.86 | 393 | 370 | 382.05 | 382.05 | -6.74 (-1.73%) | 2,365,005 |
| 23 May 2007 | INR | 348 | 399.8 | 348 | 388.79 | 388.79 | +43.35 (+12.55%) | 5,136,275 |
| 22 May 2007 | INR | 311.2 | 352 | 310 | 345.44 | 345.44 | +34.33 (+11.03%) | 1,581,975 |
| 21 May 2007 | INR | 320 | 325.2 | 310 | 311.11 | 311.11 | -6.23 (-1.96%) | 215,490 |
| 18 May 2007 | INR | 325 | 331.8 | 315.02 | 317.34 | 317.34 | -7.87 (-2.42%) | 327,195 |
| 17 May 2007 | INR | 342 | 342 | 321.22 | 325.21 | 325.21 | -14.31 (-4.21%) | 279,120 |
| 16 May 2007 | INR | 350 | 350 | 330 | 339.52 | 339.52 | -3.09 (-0.90%) | 616,910 |
| 15 May 2007 | INR | 350.1 | 377 | 336.66 | 342.61 | 342.61 | -2.91 (-0.84%) | 2,400,885 |
| 14 May 2007 | INR | 310.86 | 349.88 | 304.2 | 345.52 | 345.52 | +43.26 (+14.31%) | 1,108,385 |
| 11 May 2007 | INR | 286.98 | 302.26 | 281 | 302.26 | 302.26 | +14.39 (+5.00%) | 297,490 |
| 10 May 2007 | INR | 278 | 287.87 | 278 | 287.87 | 287.87 | +13.7 (+5.00%) | 225,070 |
| 9 May 2007 | INR | 256.4 | 275.91 | 256.2 | 274.17 | 274.17 | +11.39 (+4.33%) | 135,330 |
| 8 May 2007 | INR | 264.01 | 267.39 | 259 | 262.78 | 262.78 | +0.78 (+0.30%) | 361,060 |
| 7 May 2007 | INR | 264.4 | 267.54 | 260.23 | 262 | 262 | +0.65 (+0.25%) | 55,610 |
| 4 May 2007 | INR | 271.8 | 276 | 261 | 261.35 | 261.35 | -9.23 (-3.41%) | 235,455 |
| 3 May 2007 | INR | 264.56 | 274.82 | 264 | 270.58 | 270.58 | +8.84 (+3.38%) | 296,945 |
| 2 May 2007 | INR | 0 | 0 | 0 | 261.74 | 261.74 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 261.74 | 261.74 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 265.34 | 266.98 | 257 | 261.74 | 261.74 | -1.67 (-0.63%) | 28,760 |
| 27 Apr 2007 | INR | 268.44 | 273.2 | 257.07 | 263.41 | 263.41 | -4.31 (-1.61%) | 480,015 |
