| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | INR | 877 | 877 | 868.5 | 870 | 8.7 | -6 (-0.68%) | 11,473 |
| 12 Jun 2007 | INR | 880 | 881.85 | 876 | 876 | 8.76 | -4 (-0.45%) | 8,930 |
| 11 Jun 2007 | INR | 888 | 891 | 878.15 | 880 | 8.8 | -9.29 (-1.04%) | 5,873 |
| 8 Jun 2007 | INR | 900 | 900 | 885 | 889.29 | 8.8929 | -7.76 (-0.87%) | 11,947 |
| 7 Jun 2007 | INR | 899.89 | 899.89 | 895 | 897.05 | 8.9705 | -0.35 (-0.04%) | 3,866 |
| 6 Jun 2007 | INR | 900 | 900 | 892.51 | 897.4 | 8.974 | +0.41 (+0.05%) | 4,955 |
| 5 Jun 2007 | INR | 898 | 898.94 | 892 | 896.99 | 8.9699 | +5.99 (+0.67%) | 3,230 |
| 4 Jun 2007 | INR | 896 | 896 | 890 | 891 | 8.91 | +3.01 (+0.34%) | 4,912 |
| 1 Jun 2007 | INR | 881 | 889.68 | 881 | 887.99 | 8.8799 | +6.94 (+0.79%) | 3,816 |
| 31 May 2007 | INR | 884 | 897.99 | 860 | 881.05 | 8.8105 | -1.94 (-0.22%) | 2,313 |
| 30 May 2007 | INR | 881 | 883 | 877.2 | 882.99 | 8.8299 | +4 (+0.46%) | 4,374 |
| 29 May 2007 | INR | 877.36 | 879.98 | 874.39 | 878.99 | 8.7899 | +0.3 (+0.03%) | 7,414 |
| 28 May 2007 | INR | 877 | 880 | 871.1 | 878.69 | 8.7869 | +1.51 (+0.17%) | 9,173 |
| 25 May 2007 | INR | 880 | 892 | 875.5 | 877.18 | 8.7718 | -8.37 (-0.95%) | 7,475 |
| 24 May 2007 | INR | 883 | 886.91 | 883 | 885.55 | 8.8555 | +3.56 (+0.40%) | 4,612 |
| 23 May 2007 | INR | 885 | 885 | 880.25 | 881.99 | 8.8199 | -6.95 (-0.78%) | 6,088 |
| 22 May 2007 | INR | 887.6 | 889.89 | 880 | 888.94 | 8.8894 | +0.49 (+0.06%) | 4,575 |
| 21 May 2007 | INR | 890 | 890 | 885.21 | 888.45 | 8.8845 | -1.8 (-0.20%) | 6,496 |
| 18 May 2007 | INR | 893 | 893 | 886.01 | 890.25 | 8.9025 | -2.75 (-0.31%) | 10,008 |
| 17 May 2007 | INR | 897 | 897 | 891 | 893 | 8.93 | -8.5 (-0.94%) | 15,494 |
| 16 May 2007 | INR | 900.5 | 906.99 | 899 | 901.5 | 9.015 | +2.5 (+0.28%) | 6,023 |
| 15 May 2007 | INR | 903 | 905 | 898 | 899 | 8.99 | -15 (-1.64%) | 15,696 |
| 14 May 2007 | INR | 904.66 | 914.9 | 904.66 | 914 | 9.14 | +6.01 (+0.66%) | 10,696 |
| 11 May 2007 | INR | 915 | 916 | 902 | 907.99 | 9.0799 | -8.01 (-0.87%) | 20,531 |
| 10 May 2007 | INR | 914.8 | 923 | 908 | 916 | 9.16 | -5.5 (-0.60%) | 7,399 |
| 9 May 2007 | INR | 920 | 921.5 | 918 | 921.5 | 9.215 | +0.5 (+0.05%) | 2,533 |
| 8 May 2007 | INR | 916.1 | 922.9 | 916.1 | 921 | 9.21 | -0.39 (-0.04%) | 5,633 |
| 7 May 2007 | INR | 925 | 925 | 919.56 | 921.39 | 9.2139 | +4.14 (+0.45%) | 5,830 |
| 4 May 2007 | INR | 918.95 | 919.89 | 915.1 | 917.25 | 9.1725 | +1.25 (+0.14%) | 1,786 |
| 3 May 2007 | INR | 914 | 920 | 914 | 916 | 9.16 | -3.9 (-0.42%) | 4,473 |
