| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 68 | 70 | 65.6 | 65.9 | 65.9 | -3.05 (-4.42%) | 149,039 |
| 7 Jun 2007 | INR | 67 | 72 | 67 | 68.95 | 68.95 | +0.15 (+0.22%) | 52,492 |
| 6 Jun 2007 | INR | 73.95 | 73.95 | 68.55 | 68.8 | 68.8 | -3.35 (-4.64%) | 77,121 |
| 5 Jun 2007 | INR | 74.5 | 75 | 71.65 | 72.15 | 72.15 | -1.25 (-1.70%) | 46,397 |
| 4 Jun 2007 | INR | 72 | 75.05 | 72 | 73.4 | 73.4 | +0.3 (+0.41%) | 109,958 |
| 31 May 2007 | INR | 72 | 73.5 | 72 | 73.1 | 73.1 | +1.4 (+1.95%) | 117,355 |
| 30 May 2007 | INR | 72.3 | 73.5 | 71 | 71.7 | 71.7 | -0.45 (-0.62%) | 119,295 |
| 29 May 2007 | INR | 70.25 | 72.9 | 70.05 | 72.15 | 72.15 | +1 (+1.41%) | 110,027 |
| 28 May 2007 | INR | 70.2 | 73.8 | 70.2 | 71.15 | 71.15 | +0.1 (+0.14%) | 84,248 |
| 25 May 2007 | INR | 69 | 71.8 | 67 | 71.05 | 71.05 | +2.65 (+3.87%) | 98,991 |
| 24 May 2007 | INR | 70.5 | 71.45 | 68 | 68.4 | 68.4 | -3 (-4.20%) | 132,672 |
| 23 May 2007 | INR | 69 | 72.45 | 67 | 71.4 | 71.4 | +3 (+4.39%) | 286,796 |
| 22 May 2007 | INR | 70.05 | 71.5 | 67.15 | 68.4 | 68.4 | -2.15 (-3.05%) | 109,240 |
| 21 May 2007 | INR | 69.6 | 73.25 | 68.75 | 70.55 | 70.55 | -1 (-1.40%) | 108,401 |
| 18 May 2007 | INR | 74.9 | 75 | 71.1 | 71.55 | 71.55 | -1.45 (-1.99%) | 77,152 |
| 17 May 2007 | INR | 74.05 | 75 | 72.05 | 73 | 73 | -1.05 (-1.42%) | 113,966 |
| 16 May 2007 | INR | 73 | 75 | 72.75 | 74.05 | 74.05 | +1.45 (+2.00%) | 105,018 |
| 15 May 2007 | INR | 75.75 | 75.75 | 71.5 | 72.6 | 72.6 | -1.4 (-1.89%) | 54,185 |
| 14 May 2007 | INR | 75.7 | 75.7 | 73 | 74 | 74 | +1.9 (+2.64%) | 71,221 |
| 11 May 2007 | INR | 70.65 | 74 | 70.6 | 72.1 | 72.1 | -1.4 (-1.90%) | 151,581 |
| 10 May 2007 | INR | 75 | 77.4 | 73.1 | 73.5 | 73.5 | -1.4 (-1.87%) | 107,639 |
| 9 May 2007 | INR | 73.55 | 75.3 | 72 | 74.9 | 74.9 | -0.5 (-0.66%) | 120,851 |
| 8 May 2007 | INR | 76.5 | 78.8 | 75.4 | 75.4 | 75.4 | -3.95 (-4.98%) | 158,487 |
| 7 May 2007 | INR | 77.4 | 79.65 | 73.5 | 79.35 | 79.35 | +3.45 (+4.55%) | 435,132 |
| 4 May 2007 | INR | 75.9 | 78 | 75.9 | 75.9 | 75.9 | -3.95 (-4.95%) | 203,396 |
| 3 May 2007 | INR | 87.85 | 88 | 79.85 | 79.85 | 79.85 | -4.15 (-4.94%) | 165,109 |
| 30 Apr 2007 | INR | 82 | 88.45 | 81.55 | 84 | 84 | -1.8 (-2.10%) | 303,234 |
| 27 Apr 2007 | INR | 88 | 88.2 | 82.5 | 85.8 | 85.8 | +1.8 (+2.14%) | 1,130,411 |
| 26 Apr 2007 | INR | 83.9 | 84 | 81 | 84 | 84 | +4 (+5%) | 1,400,175 |
| 25 Apr 2007 | INR | 80 | 80 | 77 | 80 | 80 | +3.8 (+4.99%) | 1,500,403 |
