| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | INR | 0 | 0 | 0 | 87.15 | 17.43 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 90 | 90 | 87.15 | 87.15 | 17.43 | -0.95 (-1.08%) | 12,065 |
| 30 May 2007 | INR | 87.2 | 90.25 | 87.2 | 88.1 | 17.62 | +0.3 (+0.34%) | 6,725 |
| 29 May 2007 | INR | 91 | 91 | 87.5 | 87.8 | 17.56 | -2.9 (-3.20%) | 20,665 |
| 28 May 2007 | INR | 90.45 | 92.1 | 90.35 | 90.7 | 18.14 | -0.35 (-0.38%) | 10,100 |
| 25 May 2007 | INR | 89.5 | 92 | 89.5 | 91.05 | 18.21 | -0.95 (-1.03%) | 14,975 |
| 24 May 2007 | INR | 90 | 92.5 | 90 | 92 | 18.4 | -0.1 (-0.11%) | 14,920 |
| 23 May 2007 | INR | 93.1 | 94 | 92 | 92.1 | 18.42 | -0.9 (-0.97%) | 24,100 |
| 22 May 2007 | INR | 90.05 | 93 | 90.05 | 93 | 18.6 | +0.65 (+0.70%) | 9,370 |
| 21 May 2007 | INR | 92 | 92.65 | 91.15 | 92.35 | 18.47 | +0.5 (+0.54%) | 19,165 |
| 18 May 2007 | INR | 92 | 94 | 90.55 | 91.85 | 18.37 | -0.15 (-0.16%) | 19,545 |
| 17 May 2007 | INR | 92.6 | 94.4 | 92 | 92 | 18.4 | -2 (-2.13%) | 14,985 |
| 16 May 2007 | INR | 93 | 95.85 | 93 | 94 | 18.8 | +0.15 (+0.16%) | 10,895 |
| 15 May 2007 | INR | 93.1 | 95 | 93 | 93.85 | 18.77 | -1.15 (-1.21%) | 21,920 |
| 14 May 2007 | INR | 95.95 | 96 | 93.9 | 95 | 19 | +0.25 (+0.26%) | 56,060 |
| 11 May 2007 | INR | 94 | 96.6 | 93.5 | 94.75 | 18.95 | -1.25 (-1.30%) | 25,445 |
| 10 May 2007 | INR | 94.75 | 97.95 | 94.75 | 96 | 19.2 | +2.6 (+2.78%) | 25,160 |
| 9 May 2007 | INR | 95.05 | 95.5 | 92.45 | 93.4 | 18.68 | -2.9 (-3.01%) | 42,405 |
| 8 May 2007 | INR | 101.75 | 103.1 | 96.3 | 96.3 | 19.26 | -5.05 (-4.98%) | 92,940 |
| 7 May 2007 | INR | 103.9 | 105.9 | 96.55 | 101.35 | 20.27 | -0.2 (-0.20%) | 153,905 |
| 4 May 2007 | INR | 100.4 | 101.55 | 99 | 101.55 | 20.31 | +4.8 (+4.96%) | 248,655 |
| 3 May 2007 | INR | 96.75 | 96.75 | 94.9 | 96.75 | 19.35 | +4.6 (+4.99%) | 22,370 |
| 2 May 2007 | INR | 0 | 0 | 0 | 92.15 | 18.43 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 92.15 | 18.43 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 90.5 | 92.15 | 85.6 | 92.15 | 18.43 | +4.2 (+4.78%) | 45,095 |
| 27 Apr 2007 | INR | 87 | 88.5 | 87 | 87.95 | 17.59 | 0.0 (0.0%) | 9,350 |
| 26 Apr 2007 | INR | 89.1 | 90 | 87 | 87.95 | 17.59 | -1.95 (-2.17%) | 51,780 |
| 25 Apr 2007 | INR | 90 | 92.55 | 89.5 | 89.9 | 17.98 | +1.75 (+1.99%) | 64,980 |
| 24 Apr 2007 | INR | 86.75 | 90 | 86.75 | 88.15 | 17.63 | +1.65 (+1.91%) | 40,735 |
| 23 Apr 2007 | INR | 90.05 | 92 | 86.5 | 86.5 | 17.3 | -3.55 (-3.94%) | 54,025 |
