| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 55.1 | 58.25 | 55.1 | 57.55 | 57.55 | -0.7 (-1.20%) | 7,271 |
| 4 Jun 2007 | INR | 55.1 | 59.25 | 55.1 | 58.25 | 58.25 | +1.75 (+3.10%) | 12,553 |
| 31 May 2007 | INR | 55.1 | 56.5 | 55 | 56.5 | 56.5 | +1.3 (+2.36%) | 6,022 |
| 30 May 2007 | INR | 54.1 | 56.7 | 54.1 | 55.2 | 55.2 | -0.85 (-1.52%) | 4,654 |
| 29 May 2007 | INR | 54.1 | 56.75 | 54.1 | 56.05 | 56.05 | -0.75 (-1.32%) | 2,963 |
| 28 May 2007 | INR | 54.8 | 57 | 54.1 | 56.8 | 56.8 | +2.2 (+4.03%) | 7,117 |
| 25 May 2007 | INR | 56 | 56 | 54.3 | 54.6 | 54.6 | -1.25 (-2.24%) | 9,011 |
| 24 May 2007 | INR | 55 | 56 | 55 | 55.85 | 55.85 | +0.55 (+0.99%) | 2,541 |
| 23 May 2007 | INR | 56.5 | 57.9 | 55.2 | 55.3 | 55.3 | -1.8 (-3.15%) | 10,192 |
| 22 May 2007 | INR | 58.3 | 58.8 | 57 | 57.1 | 57.1 | -0.3 (-0.52%) | 8,821 |
| 21 May 2007 | INR | 54.15 | 57.8 | 54.1 | 57.4 | 57.4 | +1 (+1.77%) | 15,698 |
| 18 May 2007 | INR | 53.75 | 56.5 | 53.5 | 56.4 | 56.4 | +2.8 (+5.22%) | 13,733 |
| 17 May 2007 | INR | 52.1 | 55.95 | 52.1 | 53.6 | 53.6 | -1.4 (-2.55%) | 7,324 |
| 16 May 2007 | INR | 52.1 | 56 | 52.1 | 55 | 55 | +0.6 (+1.10%) | 5,465 |
| 15 May 2007 | INR | 56.35 | 56.55 | 53.55 | 54.4 | 54.4 | -1.6 (-2.86%) | 8,592 |
| 14 May 2007 | INR | 57.9 | 58.4 | 54.6 | 56 | 56 | -0.5 (-0.88%) | 36,417 |
| 11 May 2007 | INR | 55.7 | 56.5 | 53.45 | 56.5 | 56.5 | +2.65 (+4.92%) | 14,360 |
| 10 May 2007 | INR | 55.8 | 55.8 | 53.55 | 53.85 | 53.85 | -0.2 (-0.37%) | 2,203 |
| 9 May 2007 | INR | 56.9 | 56.9 | 53.7 | 54.05 | 54.05 | -0.75 (-1.37%) | 1,222 |
| 8 May 2007 | INR | 56.85 | 56.85 | 54 | 54.8 | 54.8 | -0.6 (-1.08%) | 2,196 |
| 7 May 2007 | INR | 53.4 | 56.9 | 53.4 | 55.4 | 55.4 | +0.05 (+0.09%) | 2,806 |
| 4 May 2007 | INR | 56 | 56.4 | 54.1 | 55.35 | 55.35 | -0.3 (-0.54%) | 1,932 |
| 3 May 2007 | INR | 56.85 | 56.85 | 53.2 | 55.65 | 55.65 | +0.85 (+1.55%) | 9,885 |
| 30 Apr 2007 | INR | 56.9 | 56.9 | 53.7 | 54.8 | 54.8 | +0.3 (+0.55%) | 8,400 |
| 27 Apr 2007 | INR | 56.8 | 56.8 | 54 | 54.5 | 54.5 | -0.95 (-1.71%) | 5,340 |
| 26 Apr 2007 | INR | 57.4 | 57.45 | 54.55 | 55.45 | 55.45 | -0.05 (-0.09%) | 8,085 |
| 25 Apr 2007 | INR | 58.35 | 58.35 | 54.8 | 55.5 | 55.5 | -0.5 (-0.89%) | 10,009 |
| 24 Apr 2007 | INR | 56.75 | 56.85 | 55.6 | 56 | 56 | +0.05 (+0.09%) | 7,206 |
| 23 Apr 2007 | INR | 59.9 | 59.9 | 54.85 | 55.95 | 55.95 | -1.75 (-3.03%) | 7,767 |
| 20 Apr 2007 | INR | 59.7 | 59.8 | 57 | 57.7 | 57.7 | -0.5 (-0.86%) | 7,382 |
