| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | INR | 504.9 | 508.8 | 492 | 500.3 | 250.15 | -3.66 (-0.73%) | 72,154 |
| 11 Jun 2007 | INR | 539.96 | 539.96 | 495.5 | 503.96 | 251.98 | -20.84 (-3.97%) | 109,714 |
| 8 Jun 2007 | INR | 547.46 | 547.46 | 521 | 524.8 | 262.4 | -20.54 (-3.77%) | 117,320 |
| 7 Jun 2007 | INR | 560 | 569.84 | 539.6 | 545.34 | 272.67 | -10.82 (-1.95%) | 121,188 |
| 6 Jun 2007 | INR | 585 | 599 | 552 | 556.16 | 278.08 | -23.24 (-4.01%) | 146,256 |
| 5 Jun 2007 | INR | 590 | 593 | 575.3 | 579.4 | 289.7 | -6.1 (-1.04%) | 107,090 |
| 4 Jun 2007 | INR | 600.1 | 611 | 582 | 585.5 | 292.75 | -10.84 (-1.82%) | 53,894 |
| 1 Jun 2007 | INR | 596.34 | 596.34 | 596.34 | 596.34 | 298.17 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 568 | 662 | 551 | 596.34 | 298.17 | +37.68 (+6.74%) | 170,770 |
| 30 May 2007 | INR | 561 | 572.9 | 555.5 | 558.66 | 279.33 | -7.5 (-1.32%) | 22,878 |
| 29 May 2007 | INR | 545 | 575 | 545 | 566.16 | 283.08 | -3.34 (-0.59%) | 35,372 |
| 28 May 2007 | INR | 583.5 | 599 | 564.66 | 569.5 | 284.75 | +5.04 (+0.89%) | 48,090 |
| 25 May 2007 | INR | 564.9 | 583 | 553.2 | 564.46 | 282.23 | +9.16 (+1.65%) | 42,014 |
| 24 May 2007 | INR | 569 | 576 | 539 | 555.3 | 277.65 | -10.86 (-1.92%) | 23,610 |
| 23 May 2007 | INR | 567 | 586 | 561.5 | 566.16 | 283.08 | -15.94 (-2.74%) | 23,432 |
| 22 May 2007 | INR | 583.5 | 594 | 577 | 582.1 | 291.05 | +7.8 (+1.36%) | 42,876 |
| 21 May 2007 | INR | 576.16 | 586 | 566.1 | 574.3 | 287.15 | +2 (+0.35%) | 115,570 |
| 18 May 2007 | INR | 577 | 586.7 | 570 | 572.3 | 286.15 | -0.8 (-0.14%) | 41,704 |
| 17 May 2007 | INR | 599 | 599 | 560 | 573.1 | 286.55 | -14.36 (-2.44%) | 260,704 |
| 16 May 2007 | INR | 590 | 591.8 | 579 | 587.46 | 293.73 | +5.46 (+0.94%) | 39,906 |
| 15 May 2007 | INR | 585 | 590 | 580 | 582 | 291 | -2.4 (-0.41%) | 25,096 |
| 14 May 2007 | INR | 592.3 | 597.1 | 582.5 | 584.4 | 292.2 | -6.1 (-1.03%) | 16,332 |
| 11 May 2007 | INR | 570 | 596 | 570 | 590.5 | 295.25 | +2.46 (+0.42%) | 26,506 |
| 10 May 2007 | INR | 598 | 607.8 | 584 | 588.04 | 294.02 | -10.92 (-1.82%) | 50,794 |
| 9 May 2007 | INR | 596 | 603 | 592 | 598.96 | 299.48 | +3.76 (+0.63%) | 48,370 |
| 8 May 2007 | INR | 572 | 610.9 | 572 | 595.2 | 297.6 | -0.34 (-0.06%) | 565,060 |
| 7 May 2007 | INR | 599 | 605 | 591.54 | 595.54 | 297.77 | +0.88 (+0.15%) | 60,488 |
| 4 May 2007 | INR | 587.16 | 611.8 | 580.1 | 594.66 | 297.33 | +8.32 (+1.42%) | 110,080 |
| 3 May 2007 | INR | 599 | 599 | 580.16 | 586.34 | 293.17 | +3.68 (+0.63%) | 58,116 |
| 30 Apr 2007 | INR | 561.4 | 588 | 561.4 | 582.66 | 291.33 | +0.2 (+0.03%) | 46,726 |
