| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 40.4 | 41 | 40 | 40 | 20 | -0.55 (-1.36%) | 10,764 |
| 28 May 2007 | INR | 42.1 | 42.3 | 40.1 | 40.55 | 20.275 | +0.25 (+0.62%) | 10,339 |
| 25 May 2007 | INR | 40 | 41.2 | 39.95 | 40.3 | 20.15 | 0.0 (0.0%) | 7,455 |
| 24 May 2007 | INR | 40.15 | 41.8 | 40.15 | 40.3 | 20.15 | -0.75 (-1.83%) | 4,528 |
| 23 May 2007 | INR | 41.75 | 43 | 41 | 41.05 | 20.525 | -1.9 (-4.42%) | 11,553 |
| 22 May 2007 | INR | 43.8 | 44.4 | 42.45 | 42.95 | 21.475 | +0.45 (+1.06%) | 13,983 |
| 21 May 2007 | INR | 41 | 42.5 | 40.3 | 42.5 | 21.25 | +2 (+4.94%) | 11,261 |
| 18 May 2007 | INR | 43.35 | 43.35 | 40.5 | 40.5 | 20.25 | -1.1 (-2.64%) | 3,039 |
| 17 May 2007 | INR | 40.8 | 43 | 40.8 | 41.6 | 20.8 | -0.85 (-2.00%) | 4,753 |
| 16 May 2007 | INR | 44.4 | 44.4 | 42.45 | 42.45 | 21.225 | -2.2 (-4.93%) | 15,063 |
| 15 May 2007 | INR | 44.85 | 44.85 | 43.85 | 44.65 | 22.325 | +1.9 (+4.44%) | 14,695 |
| 14 May 2007 | INR | 42.5 | 42.75 | 41 | 42.75 | 21.375 | +2 (+4.91%) | 8,749 |
| 11 May 2007 | INR | 41.2 | 42.4 | 40.65 | 40.75 | 20.375 | -0.65 (-1.57%) | 4,458 |
| 10 May 2007 | INR | 41.1 | 44 | 41.1 | 41.4 | 20.7 | -1.3 (-3.04%) | 23,928 |
| 9 May 2007 | INR | 43 | 44 | 42.7 | 42.7 | 21.35 | -1.7 (-3.83%) | 9,036 |
| 8 May 2007 | INR | 46 | 46.9 | 44.4 | 44.4 | 22.2 | -2.3 (-4.93%) | 12,018 |
| 7 May 2007 | INR | 51.6 | 51.6 | 46.7 | 46.7 | 23.35 | -2.45 (-4.98%) | 30,227 |
| 4 May 2007 | INR | 49.15 | 49.15 | 49.15 | 49.15 | 24.575 | +2.3 (+4.91%) | 5,315 |
| 3 May 2007 | INR | 46.85 | 46.85 | 46.85 | 46.85 | 23.425 | +2.2 (+4.93%) | 1,850 |
| 30 Apr 2007 | INR | 44.65 | 44.65 | 43.55 | 44.65 | 22.325 | +2.1 (+4.94%) | 26,359 |
| 27 Apr 2007 | INR | 42.55 | 42.55 | 42.1 | 42.55 | 21.275 | +2 (+4.93%) | 14,484 |
| 26 Apr 2007 | INR | 39.1 | 40.55 | 39.1 | 40.55 | 20.275 | +1.9 (+4.92%) | 14,610 |
| 25 Apr 2007 | INR | 38.7 | 39 | 38 | 38.65 | 19.325 | +0.15 (+0.39%) | 8,547 |
| 24 Apr 2007 | INR | 38.15 | 39 | 38.15 | 38.5 | 19.25 | -0.5 (-1.28%) | 7,426 |
| 23 Apr 2007 | INR | 38.25 | 39.9 | 38.25 | 39 | 19.5 | +0.5 (+1.30%) | 12,200 |
| 20 Apr 2007 | INR | 37.2 | 38.5 | 37.2 | 38.5 | 19.25 | +0.65 (+1.72%) | 11,153 |
| 19 Apr 2007 | INR | 38.4 | 38.5 | 37.15 | 37.85 | 18.925 | -0.15 (-0.39%) | 8,357 |
| 18 Apr 2007 | INR | 38.2 | 39 | 38 | 38 | 19 | -0.2 (-0.52%) | 4,342 |
| 17 Apr 2007 | INR | 37.95 | 38.4 | 37.8 | 38.2 | 19.1 | -0.1 (-0.26%) | 5,340 |
| 16 Apr 2007 | INR | 38.4 | 39.2 | 37.55 | 38.3 | 19.15 | +0.25 (+0.66%) | 10,928 |
