| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | INR | 584.7 | 585 | 555 | 572.2 | 57.22 | -5.85 (-1.01%) | 66,144 |
| 12 Jun 2007 | INR | 565 | 600 | 556 | 578.05 | 57.805 | +13.1 (+2.32%) | 172,591 |
| 11 Jun 2007 | INR | 544.6 | 579.4 | 541.55 | 564.95 | 56.495 | +29.95 (+5.60%) | 82,496 |
| 8 Jun 2007 | INR | 542 | 552 | 530 | 535 | 53.5 | -21.95 (-3.94%) | 31,750 |
| 7 Jun 2007 | INR | 530 | 578.6 | 530 | 556.95 | 55.695 | +19.55 (+3.64%) | 134,125 |
| 6 Jun 2007 | INR | 588 | 588 | 531.1 | 537.4 | 53.74 | -32.4 (-5.69%) | 81,945 |
| 5 Jun 2007 | INR | 536.1 | 619 | 530 | 569.8 | 56.98 | +39.8 (+7.51%) | 323,143 |
| 4 Jun 2007 | INR | 430.1 | 547.6 | 430.1 | 530 | 53 | +25 (+4.95%) | 71,884 |
| 1 Jun 2007 | INR | 520.5 | 530 | 505 | 505 | 50.5 | -24 (-4.54%) | 5,479 |
| 31 May 2007 | INR | 518 | 529 | 518 | 529 | 52.9 | +11 (+2.12%) | 12,686 |
| 30 May 2007 | INR | 531.3 | 539 | 515.05 | 518 | 51.8 | -17 (-3.18%) | 11,370 |
| 29 May 2007 | INR | 490 | 545 | 490 | 535 | 53.5 | -1 (-0.19%) | 24,718 |
| 28 May 2007 | INR | 532.2 | 547 | 532.2 | 536 | 53.6 | +1 (+0.19%) | 15,556 |
| 25 May 2007 | INR | 514 | 547 | 514 | 535 | 53.5 | +4.6 (+0.87%) | 27,740 |
| 24 May 2007 | INR | 518 | 546 | 516 | 530.4 | 53.04 | +8.5 (+1.63%) | 63,587 |
| 23 May 2007 | INR | 521.85 | 550 | 508 | 521.9 | 52.19 | +1.95 (+0.38%) | 112,394 |
| 22 May 2007 | INR | 568.4 | 571.3 | 514 | 519.95 | 51.995 | -31.3 (-5.68%) | 148,369 |
| 21 May 2007 | INR | 470 | 551.25 | 462.05 | 551.25 | 55.125 | +98.2 (+21.68%) | 163,570 |
| 18 May 2007 | INR | 450.25 | 485 | 448.05 | 453.05 | 45.305 | +4.85 (+1.08%) | 35,976 |
| 17 May 2007 | INR | 450.25 | 459.5 | 448.2 | 448.2 | 44.82 | +0.3 (+0.07%) | 6,305 |
| 16 May 2007 | INR | 470 | 470 | 445 | 447.9 | 44.79 | -6.1 (-1.34%) | 628 |
| 15 May 2007 | INR | 460 | 461 | 447 | 454 | 45.4 | -2 (-0.44%) | 3,325 |
| 14 May 2007 | INR | 465 | 479 | 450.25 | 456 | 45.6 | +20 (+4.59%) | 3,965 |
| 11 May 2007 | INR | 438 | 474 | 433 | 436 | 43.6 | +9.9 (+2.32%) | 1,259 |
| 10 May 2007 | INR | 460 | 460 | 426.1 | 426.1 | 42.61 | -31.65 (-6.91%) | 1,124 |
| 9 May 2007 | INR | 455.1 | 458.7 | 447.35 | 457.75 | 45.775 | -5.15 (-1.11%) | 862 |
| 8 May 2007 | INR | 447.05 | 467.1 | 447.05 | 462.9 | 46.29 | -5.1 (-1.09%) | 2,059 |
| 7 May 2007 | INR | 456 | 468 | 453 | 468 | 46.8 | +18 (+4%) | 4,577 |
| 4 May 2007 | INR | 458 | 463 | 442.1 | 450 | 45 | -9 (-1.96%) | 2,607 |
| 3 May 2007 | INR | 465 | 468.8 | 450 | 459 | 45.9 | +10.9 (+2.43%) | 3,920 |
