| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 49.75 | 50 | 48.55 | 48.8 | 48.8 | -0.2 (-0.41%) | 18,870 |
| 31 May 2007 | INR | 48 | 49.75 | 48 | 49 | 49 | +1.5 (+3.16%) | 58,798 |
| 30 May 2007 | INR | 51.9 | 51.9 | 47.15 | 47.5 | 47.5 | -4 (-7.77%) | 118,367 |
| 29 May 2007 | INR | 53 | 53.4 | 51 | 51.5 | 51.5 | -1.3 (-2.46%) | 88,403 |
| 28 May 2007 | INR | 53.9 | 54.5 | 52.3 | 52.8 | 52.8 | -0.5 (-0.94%) | 97,563 |
| 25 May 2007 | INR | 53.25 | 54.8 | 52.5 | 53.3 | 53.3 | +0.35 (+0.66%) | 149,907 |
| 24 May 2007 | INR | 51.7 | 55.1 | 50.6 | 52.95 | 52.95 | +1.85 (+3.62%) | 277,841 |
| 23 May 2007 | INR | 46.1 | 53.75 | 45.25 | 51.1 | 51.1 | +3.4 (+7.13%) | 467,564 |
| 22 May 2007 | INR | 48.05 | 48.9 | 47.5 | 47.7 | 47.7 | -0.8 (-1.65%) | 63,253 |
| 21 May 2007 | INR | 48.5 | 49.7 | 48 | 48.5 | 48.5 | +0.5 (+1.04%) | 70,190 |
| 18 May 2007 | INR | 47.7 | 48.55 | 47.1 | 48 | 48 | -0.35 (-0.72%) | 52,942 |
| 17 May 2007 | INR | 48.25 | 50.5 | 47.5 | 48.35 | 48.35 | +0.8 (+1.68%) | 229,746 |
| 16 May 2007 | INR | 47.9 | 48.75 | 47.15 | 47.55 | 47.55 | +0.15 (+0.32%) | 90,826 |
| 15 May 2007 | INR | 46.5 | 48 | 46.5 | 47.4 | 47.4 | +0.45 (+0.96%) | 68,709 |
| 14 May 2007 | INR | 47 | 48 | 46.05 | 46.95 | 46.95 | +0.6 (+1.29%) | 75,540 |
| 11 May 2007 | INR | 45.85 | 47.7 | 45 | 46.35 | 46.35 | +0.35 (+0.76%) | 213,598 |
| 10 May 2007 | INR | 42.4 | 48.9 | 41.9 | 46 | 46 | +4 (+9.52%) | 460,896 |
| 9 May 2007 | INR | 42.7 | 42.7 | 41.5 | 42 | 42 | +0.35 (+0.84%) | 48,075 |
| 8 May 2007 | INR | 42.85 | 43.8 | 41.25 | 41.65 | 41.65 | -0.8 (-1.88%) | 89,825 |
| 7 May 2007 | INR | 44.8 | 44.8 | 42.3 | 42.45 | 42.45 | -1.3 (-2.97%) | 112,901 |
| 4 May 2007 | INR | 45.35 | 45.9 | 43.6 | 43.75 | 43.75 | -1.4 (-3.10%) | 46,768 |
| 3 May 2007 | INR | 45 | 46.75 | 44.85 | 45.15 | 45.15 | +1.95 (+4.51%) | 35,193 |
| 30 Apr 2007 | INR | 42.3 | 43.7 | 42.05 | 43.2 | 43.2 | 0.0 (0.0%) | 9,200 |
| 27 Apr 2007 | INR | 44 | 44.15 | 42.5 | 43.2 | 43.2 | -0.3 (-0.69%) | 26,104 |
| 26 Apr 2007 | INR | 43.6 | 44.75 | 43.4 | 43.5 | 43.5 | -0.15 (-0.34%) | 13,440 |
| 25 Apr 2007 | INR | 43.7 | 44.9 | 43.5 | 43.65 | 43.65 | -0.05 (-0.11%) | 20,017 |
| 24 Apr 2007 | INR | 44.35 | 44.8 | 43.45 | 43.7 | 43.7 | -1.35 (-3.00%) | 27,546 |
| 23 Apr 2007 | INR | 46.5 | 46.5 | 43.6 | 45.05 | 45.05 | -0.25 (-0.55%) | 22,002 |
| 20 Apr 2007 | INR | 45.6 | 45.8 | 43.6 | 45.3 | 45.3 | 0.0 (0.0%) | 22,793 |
| 19 Apr 2007 | INR | 45 | 46.9 | 44.3 | 45.3 | 45.3 | -0.45 (-0.98%) | 32,577 |
