| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | INR | 49.05 | 50.7 | 47.75 | 48.4 | 48.4 | -2.1 (-4.16%) | 4,364 |
| 11 Jun 2007 | INR | 49 | 50.95 | 48.95 | 50.5 | 50.5 | +1.55 (+3.17%) | 6,447 |
| 8 Jun 2007 | INR | 49.75 | 49.75 | 48.75 | 48.95 | 48.95 | -1.65 (-3.26%) | 5,264 |
| 7 Jun 2007 | INR | 50.4 | 51.25 | 50.05 | 50.6 | 50.6 | +0.05 (+0.10%) | 3,606 |
| 6 Jun 2007 | INR | 52.9 | 53.25 | 50.55 | 50.55 | 50.55 | -2.55 (-4.80%) | 5,775 |
| 5 Jun 2007 | INR | 51.5 | 53.65 | 51.15 | 53.1 | 53.1 | +0.65 (+1.24%) | 9,819 |
| 4 Jun 2007 | INR | 50.5 | 52.7 | 50.5 | 52.45 | 52.45 | +0.15 (+0.29%) | 6,323 |
| 31 May 2007 | INR | 52.4 | 53.15 | 52.1 | 52.3 | 52.3 | -0.7 (-1.32%) | 5,628 |
| 30 May 2007 | INR | 54.35 | 54.35 | 52.75 | 53 | 53 | -0.55 (-1.03%) | 3,916 |
| 29 May 2007 | INR | 53 | 54.45 | 53 | 53.55 | 53.55 | -1.35 (-2.46%) | 4,747 |
| 28 May 2007 | INR | 53.4 | 55.45 | 53.4 | 54.9 | 54.9 | +1.3 (+2.43%) | 5,540 |
| 25 May 2007 | INR | 55.75 | 55.75 | 53.5 | 53.6 | 53.6 | -1.2 (-2.19%) | 4,188 |
| 24 May 2007 | INR | 54.8 | 56 | 54.25 | 54.8 | 54.8 | -0.05 (-0.09%) | 10,772 |
| 23 May 2007 | INR | 51.6 | 56 | 51.6 | 54.85 | 54.85 | +1.25 (+2.33%) | 13,971 |
| 22 May 2007 | INR | 51.55 | 53.95 | 51.55 | 53.6 | 53.6 | +0.6 (+1.13%) | 10,850 |
| 21 May 2007 | INR | 50.1 | 53 | 50.1 | 53 | 53 | +1.95 (+3.82%) | 7,718 |
| 18 May 2007 | INR | 50.3 | 52.25 | 50.3 | 51.05 | 51.05 | -0.1 (-0.20%) | 11,476 |
| 17 May 2007 | INR | 52.3 | 52.35 | 51.05 | 51.15 | 51.15 | -0.05 (-0.10%) | 5,213 |
| 16 May 2007 | INR | 50 | 52.15 | 50 | 51.2 | 51.2 | +0.45 (+0.89%) | 11,814 |
| 15 May 2007 | INR | 50 | 51 | 49.75 | 50.75 | 50.75 | +1.75 (+3.57%) | 4,166 |
| 14 May 2007 | INR | 50 | 53.45 | 49 | 49 | 49 | -1.95 (-3.83%) | 49,440 |
| 11 May 2007 | INR | 50.6 | 51.6 | 49.7 | 50.95 | 50.95 | +0.5 (+0.99%) | 17,237 |
| 10 May 2007 | INR | 51.9 | 51.9 | 50.45 | 50.45 | 50.45 | -1.6 (-3.07%) | 934 |
| 9 May 2007 | INR | 51 | 52.05 | 49.5 | 52.05 | 52.05 | +1.85 (+3.69%) | 5,350 |
| 8 May 2007 | INR | 51.9 | 51.9 | 50.2 | 50.2 | 50.2 | -2.05 (-3.92%) | 2,677 |
| 7 May 2007 | INR | 52.5 | 53.6 | 52 | 52.25 | 52.25 | -0.25 (-0.48%) | 1,621 |
| 4 May 2007 | INR | 52 | 52.5 | 51 | 52.5 | 52.5 | -0.7 (-1.32%) | 13,290 |
| 3 May 2007 | INR | 53.4 | 54 | 52.55 | 53.2 | 53.2 | -0.3 (-0.56%) | 5,471 |
| 30 Apr 2007 | INR | 53.6 | 53.6 | 52.5 | 53.5 | 53.5 | +0.6 (+1.13%) | 2,171 |
| 27 Apr 2007 | INR | 52.5 | 53.95 | 52.5 | 52.9 | 52.9 | -2 (-3.64%) | 3,267 |
