| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 38.31 | 38.6 | 38.3 | 38.33 | 38.33 | +0.03 (+0.08%) | 46,320 |
| 7 Jun 2007 | INR | 38.3 | 38.825 | 38.225 | 38.3 | 38.3 | -0.165 (-0.43%) | 79,660 |
| 6 Jun 2007 | INR | 39.2 | 39.3 | 38.1 | 38.465 | 38.465 | +0.165 (+0.43%) | 37,530 |
| 5 Jun 2007 | INR | 38.4 | 38.8 | 38.225 | 38.3 | 38.3 | -0.1 (-0.26%) | 71,010 |
| 4 Jun 2007 | INR | 39 | 39 | 38.1 | 38.4 | 38.4 | -0.6 (-1.54%) | 64,830 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 39 | 39 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 38.51 | 39 | 38.5 | 39 | 39 | +0.485 (+1.26%) | 32,960 |
| 30 May 2007 | INR | 38.56 | 38.8 | 38.5 | 38.515 | 38.515 | -0.315 (-0.81%) | 29,250 |
| 29 May 2007 | INR | 39.94 | 39.94 | 38.5 | 38.83 | 38.83 | +0.03 (+0.08%) | 43,520 |
| 28 May 2007 | INR | 39 | 39.39 | 38.8 | 38.8 | 38.8 | +0.3 (+0.78%) | 26,020 |
| 25 May 2007 | INR | 38.5 | 38.8 | 38.4 | 38.5 | 38.5 | +0.1 (+0.26%) | 16,220 |
| 24 May 2007 | INR | 38.525 | 39 | 38.3 | 38.4 | 38.4 | -0.21 (-0.54%) | 19,360 |
| 23 May 2007 | INR | 39 | 39.005 | 38.605 | 38.61 | 38.61 | -0.09 (-0.23%) | 8,120 |
| 22 May 2007 | INR | 39.025 | 39.025 | 38.525 | 38.7 | 38.7 | -0.325 (-0.83%) | 31,930 |
| 21 May 2007 | INR | 39.295 | 39.395 | 39 | 39.025 | 39.025 | -0.135 (-0.34%) | 45,330 |
| 18 May 2007 | INR | 38.845 | 39.3 | 38.505 | 39.16 | 39.16 | +0.36 (+0.93%) | 31,150 |
| 17 May 2007 | INR | 38.99 | 39.09 | 38.5 | 38.8 | 38.8 | +0.3 (+0.78%) | 43,630 |
| 16 May 2007 | INR | 38.5 | 38.85 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 13,980 |
| 15 May 2007 | INR | 38.8 | 39 | 38.005 | 38.5 | 38.5 | +0.87 (+2.31%) | 31,760 |
| 14 May 2007 | INR | 39 | 39 | 37.53 | 37.63 | 37.63 | 0.0 (0.0%) | 157,420 |
| 11 May 2007 | INR | 38.4 | 38.4 | 37.425 | 37.63 | 37.63 | -0.395 (-1.04%) | 107,450 |
| 10 May 2007 | INR | 39 | 39 | 38 | 38.025 | 38.025 | -0.03 (-0.08%) | 51,920 |
| 9 May 2007 | INR | 38.5 | 39.3 | 38 | 38.055 | 38.055 | -0.045 (-0.12%) | 69,310 |
| 8 May 2007 | INR | 39.4 | 39.4 | 38.1 | 38.1 | 38.1 | -0.96 (-2.46%) | 123,430 |
| 7 May 2007 | INR | 41.17 | 41.17 | 39 | 39.06 | 39.06 | +0.46 (+1.19%) | 138,770 |
| 4 May 2007 | INR | 39.5 | 39.5 | 38.5 | 38.6 | 38.6 | -0.315 (-0.81%) | 59,450 |
| 3 May 2007 | INR | 38.99 | 40 | 38.91 | 38.915 | 38.915 | +0.21 (+0.54%) | 34,530 |
| 2 May 2007 | INR | 0 | 0 | 0 | 38.705 | 38.705 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 38.705 | 38.705 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 38.995 | 39.675 | 38.7 | 38.705 | 38.705 | -0.35 (-0.90%) | 62,630 |
