| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 32.25 | 33.6 | 32.25 | 32.75 | 32.75 | -0.35 (-1.06%) | 30,740 |
| 31 May 2007 | INR | 33.3 | 34.2 | 33 | 33.1 | 33.1 | -0.15 (-0.45%) | 11,019 |
| 30 May 2007 | INR | 33.3 | 35.8 | 32.65 | 33.25 | 33.25 | -0.1 (-0.30%) | 56,543 |
| 29 May 2007 | INR | 33.6 | 33.75 | 33 | 33.35 | 33.35 | -0.3 (-0.89%) | 22,894 |
| 28 May 2007 | INR | 33.7 | 34.45 | 33.5 | 33.65 | 33.65 | +0.05 (+0.15%) | 30,032 |
| 25 May 2007 | INR | 35 | 35 | 33.5 | 33.6 | 33.6 | -0.9 (-2.61%) | 36,836 |
| 24 May 2007 | INR | 36 | 36 | 34.25 | 34.5 | 34.5 | -0.8 (-2.27%) | 89,036 |
| 23 May 2007 | INR | 39.8 | 39.8 | 34.55 | 35.3 | 35.3 | -2.85 (-7.47%) | 427,623 |
| 22 May 2007 | INR | 32.9 | 38.25 | 31.7 | 38.15 | 38.15 | +6.35 (+19.97%) | 607,781 |
| 21 May 2007 | INR | 31.2 | 32 | 31.05 | 31.8 | 31.8 | +0.55 (+1.76%) | 34,611 |
| 18 May 2007 | INR | 31.55 | 32 | 31.2 | 31.25 | 31.25 | -0.6 (-1.88%) | 11,844 |
| 17 May 2007 | INR | 31.9 | 32.4 | 31.6 | 31.85 | 31.85 | -0.3 (-0.93%) | 14,328 |
| 16 May 2007 | INR | 32 | 32.15 | 31.3 | 32.15 | 32.15 | +0.8 (+2.55%) | 36,946 |
| 15 May 2007 | INR | 31.5 | 31.9 | 31.35 | 31.35 | 31.35 | -0.2 (-0.63%) | 13,590 |
| 14 May 2007 | INR | 32.5 | 33 | 31.35 | 31.55 | 31.55 | -0.1 (-0.32%) | 20,072 |
| 11 May 2007 | INR | 31.4 | 32 | 31.35 | 31.65 | 31.65 | +0.5 (+1.61%) | 16,303 |
| 10 May 2007 | INR | 31.65 | 33.05 | 31 | 31.15 | 31.15 | -0.5 (-1.58%) | 36,369 |
| 9 May 2007 | INR | 31.65 | 32 | 31.5 | 31.65 | 31.65 | -0.7 (-2.16%) | 7,767 |
| 8 May 2007 | INR | 33.5 | 33.5 | 32.05 | 32.35 | 32.35 | -0.7 (-2.12%) | 23,016 |
| 7 May 2007 | INR | 32.85 | 33.25 | 32.2 | 33.05 | 33.05 | +0.85 (+2.64%) | 22,422 |
| 4 May 2007 | INR | 32.5 | 32.6 | 32 | 32.2 | 32.2 | +0.3 (+0.94%) | 17,500 |
| 3 May 2007 | INR | 32 | 32.7 | 31.3 | 31.9 | 31.9 | -0.05 (-0.16%) | 16,174 |
| 30 Apr 2007 | INR | 32.75 | 32.75 | 31.5 | 31.95 | 31.95 | -0.3 (-0.93%) | 9,008 |
| 27 Apr 2007 | INR | 32.3 | 32.5 | 31.5 | 32.25 | 32.25 | -0.05 (-0.15%) | 12,451 |
| 26 Apr 2007 | INR | 33.25 | 33.6 | 32.1 | 32.3 | 32.3 | -0.65 (-1.97%) | 27,719 |
| 25 Apr 2007 | INR | 32.05 | 33.75 | 32.05 | 32.95 | 32.95 | +0.6 (+1.85%) | 11,812 |
| 24 Apr 2007 | INR | 33.4 | 33.4 | 32.1 | 32.35 | 32.35 | -0.35 (-1.07%) | 26,282 |
| 23 Apr 2007 | INR | 33.65 | 34.2 | 32.1 | 32.7 | 32.7 | -0.55 (-1.65%) | 24,341 |
| 20 Apr 2007 | INR | 34 | 34.9 | 33.1 | 33.25 | 33.25 | -0.5 (-1.48%) | 11,428 |
| 19 Apr 2007 | INR | 34.5 | 35.5 | 33.15 | 33.75 | 33.75 | -0.75 (-2.17%) | 19,965 |
