| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 560 | 609 | 557.05 | 608 | 608 | +54 (+9.75%) | 554,771 |
| 13 Jun 2007 | INR | 565 | 568 | 550 | 554 | 554 | -12 (-2.12%) | 88,376 |
| 12 Jun 2007 | INR | 560 | 585 | 540 | 566 | 566 | -12.2 (-2.11%) | 169,999 |
| 11 Jun 2007 | INR | 582 | 593.9 | 575 | 578.2 | 578.2 | -0.8 (-0.14%) | 145,302 |
| 8 Jun 2007 | INR | 564 | 591 | 564 | 579 | 579 | +3 (+0.52%) | 220,299 |
| 7 Jun 2007 | INR | 575 | 584 | 565.55 | 576 | 576 | +6.8 (+1.19%) | 154,033 |
| 6 Jun 2007 | INR | 565 | 593.5 | 565 | 569.2 | 569.2 | -12.4 (-2.13%) | 259,523 |
| 5 Jun 2007 | INR | 582 | 589 | 573.15 | 581.6 | 581.6 | -2.4 (-0.41%) | 74,794 |
| 4 Jun 2007 | INR | 596 | 606.3 | 581 | 584 | 584 | -7.5 (-1.27%) | 403,013 |
| 1 Jun 2007 | INR | 579 | 601 | 572 | 591.5 | 591.5 | +16.5 (+2.87%) | 495,620 |
| 31 May 2007 | INR | 571.8 | 581.7 | 565 | 575 | 575 | +10.9 (+1.93%) | 240,986 |
| 30 May 2007 | INR | 548.9 | 582 | 545 | 564.1 | 564.1 | +17.15 (+3.14%) | 462,385 |
| 29 May 2007 | INR | 547.05 | 551.85 | 545 | 546.95 | 546.95 | +1.9 (+0.35%) | 55,147 |
| 28 May 2007 | INR | 549.4 | 559 | 545 | 545.05 | 545.05 | -1.9 (-0.35%) | 76,275 |
| 25 May 2007 | INR | 535 | 553.85 | 525 | 546.95 | 546.95 | +5.95 (+1.10%) | 126,519 |
| 24 May 2007 | INR | 564.9 | 564.9 | 540 | 541 | 541 | -10 (-1.81%) | 89,378 |
| 23 May 2007 | INR | 559 | 566 | 542 | 551 | 551 | -5.25 (-0.94%) | 214,667 |
| 22 May 2007 | INR | 485 | 568.5 | 485 | 556.25 | 556.25 | +5.7 (+1.04%) | 516,942 |
| 21 May 2007 | INR | 543.3 | 553.2 | 538 | 550.55 | 550.55 | +12.95 (+2.41%) | 194,271 |
| 18 May 2007 | INR | 541 | 549.9 | 534.2 | 537.6 | 537.6 | -5.4 (-0.99%) | 112,703 |
| 17 May 2007 | INR | 540 | 559.75 | 529.3 | 543 | 543 | +7 (+1.31%) | 372,745 |
| 16 May 2007 | INR | 550 | 550 | 525.85 | 536 | 536 | -7 (-1.29%) | 268,886 |
| 15 May 2007 | INR | 544.25 | 557.95 | 539.1 | 543 | 543 | -2 (-0.37%) | 293,222 |
| 14 May 2007 | INR | 549.45 | 558.35 | 540 | 545 | 545 | +1 (+0.18%) | 704,178 |
| 11 May 2007 | INR | 518 | 545 | 507 | 544 | 544 | +19.5 (+3.72%) | 439,790 |
| 10 May 2007 | INR | 509.4 | 532 | 509.4 | 524.5 | 524.5 | +20.1 (+3.98%) | 377,677 |
| 9 May 2007 | INR | 502.2 | 508.9 | 491 | 504.4 | 504.4 | +1.4 (+0.28%) | 137,449 |
| 8 May 2007 | INR | 519.9 | 532.5 | 495.2 | 503 | 503 | -17.9 (-3.44%) | 288,626 |
| 7 May 2007 | INR | 513.3 | 522 | 504.05 | 520.9 | 520.9 | +14.85 (+2.93%) | 227,033 |
| 4 May 2007 | INR | 519.4 | 524.4 | 505.55 | 506.05 | 506.05 | -10.95 (-2.12%) | 369,107 |
