| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 537.9 | 545 | 534 | 539.3 | 539.3 | +9.3 (+1.75%) | 1,442,486 |
| 13 Jun 2007 | INR | 521 | 542 | 521 | 530 | 530 | +2 (+0.38%) | 1,655,075 |
| 12 Jun 2007 | INR | 500 | 530.9 | 497 | 528 | 528 | +18 (+3.53%) | 1,297,857 |
| 11 Jun 2007 | INR | 519 | 524 | 508.55 | 510 | 510 | +2.4 (+0.47%) | 1,768,484 |
| 8 Jun 2007 | INR | 486 | 516.55 | 486 | 507.6 | 507.6 | +11.1 (+2.24%) | 2,109,144 |
| 7 Jun 2007 | INR | 488 | 499.4 | 485 | 496.5 | 496.5 | +5.65 (+1.15%) | 829,317 |
| 6 Jun 2007 | INR | 502.4 | 510 | 488.25 | 490.85 | 490.85 | -8.8 (-1.76%) | 1,082,212 |
| 5 Jun 2007 | INR | 488.25 | 504.3 | 483.5 | 499.65 | 499.65 | +13.8 (+2.84%) | 1,060,565 |
| 4 Jun 2007 | INR | 500 | 505 | 484 | 485.85 | 485.85 | -13.15 (-2.64%) | 443,400 |
| 1 Jun 2007 | INR | 500.1 | 505.9 | 496.15 | 499 | 499 | 0.0 (0.0%) | 580,260 |
| 31 May 2007 | INR | 497.2 | 508.5 | 492.5 | 499 | 499 | +6.75 (+1.37%) | 713,184 |
| 30 May 2007 | INR | 500 | 514.9 | 491.05 | 492.25 | 492.25 | -19.7 (-3.85%) | 1,468,581 |
| 29 May 2007 | INR | 508 | 515.8 | 505.15 | 511.95 | 511.95 | +8.1 (+1.61%) | 774,570 |
| 28 May 2007 | INR | 500 | 512 | 497 | 503.85 | 503.85 | +8.35 (+1.69%) | 940,216 |
| 25 May 2007 | INR | 487 | 504 | 481 | 495.5 | 495.5 | +7.8 (+1.60%) | 1,313,295 |
| 24 May 2007 | INR | 473.85 | 497 | 469 | 487.7 | 487.7 | +15.6 (+3.30%) | 880,500 |
| 23 May 2007 | INR | 482 | 487 | 467.15 | 472.1 | 472.1 | -7.9 (-1.65%) | 605,824 |
| 22 May 2007 | INR | 476 | 489.45 | 475 | 480 | 480 | +7 (+1.48%) | 874,890 |
| 21 May 2007 | INR | 484.5 | 485.5 | 472.25 | 473 | 473 | -9.05 (-1.88%) | 1,048,708 |
| 18 May 2007 | INR | 430.15 | 484.7 | 430.15 | 482.05 | 482.05 | +56.35 (+13.24%) | 1,303,656 |
| 17 May 2007 | INR | 470 | 473.8 | 425.7 | 425.7 | 425.7 | -44.2 (-9.41%) | 644,679 |
| 16 May 2007 | INR | 436 | 470 | 436 | 469.9 | 469.9 | +36.05 (+8.31%) | 1,033,043 |
| 15 May 2007 | INR | 439 | 439 | 430.1 | 433.85 | 433.85 | -2.15 (-0.49%) | 222,345 |
| 14 May 2007 | INR | 434.65 | 442 | 434.65 | 436 | 436 | +4 (+0.93%) | 385,530 |
| 11 May 2007 | INR | 420 | 439 | 418 | 432 | 432 | +3.4 (+0.79%) | 478,747 |
| 10 May 2007 | INR | 442 | 446.4 | 425.6 | 428.6 | 428.6 | -8.4 (-1.92%) | 795,922 |
| 9 May 2007 | INR | 420 | 438.5 | 417 | 437 | 437 | +19.75 (+4.73%) | 761,575 |
| 8 May 2007 | INR | 430 | 441.85 | 417.25 | 417.25 | 417.25 | -8.25 (-1.94%) | 512,192 |
| 7 May 2007 | INR | 440 | 444.55 | 425.05 | 425.5 | 425.5 | -10.4 (-2.39%) | 705,003 |
| 4 May 2007 | INR | 450 | 455 | 433.05 | 435.9 | 435.9 | -11.1 (-2.48%) | 654,873 |
