| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 49.8 | 52.25 | 49.8 | 51.85 | 51.85 | +2 (+4.01%) | 83,358 |
| 6 Jun 2007 | INR | 48.9 | 50 | 48.85 | 49.85 | 49.85 | +0.75 (+1.53%) | 6,622 |
| 5 Jun 2007 | INR | 49.05 | 50.65 | 49 | 49.1 | 49.1 | -1.15 (-2.29%) | 12,172 |
| 4 Jun 2007 | INR | 50.25 | 51 | 49.55 | 50.25 | 50.25 | +0.05 (+0.10%) | 9,236 |
| 31 May 2007 | INR | 50.9 | 51.3 | 49.85 | 50.2 | 50.2 | -0.4 (-0.79%) | 9,074 |
| 30 May 2007 | INR | 51 | 51.85 | 50 | 50.6 | 50.6 | +0.05 (+0.10%) | 10,214 |
| 29 May 2007 | INR | 50.3 | 50.95 | 49.2 | 50.55 | 50.55 | +1.55 (+3.16%) | 21,831 |
| 28 May 2007 | INR | 48.7 | 52 | 48.1 | 49 | 49 | +0.3 (+0.62%) | 29,260 |
| 25 May 2007 | INR | 47.3 | 49.2 | 47.3 | 48.7 | 48.7 | +0.75 (+1.56%) | 13,740 |
| 24 May 2007 | INR | 46.9 | 48.6 | 46.9 | 47.95 | 47.95 | +0.3 (+0.63%) | 4,985 |
| 23 May 2007 | INR | 47.4 | 48.6 | 46.75 | 47.65 | 47.65 | +0.2 (+0.42%) | 25,995 |
| 22 May 2007 | INR | 47.55 | 48.75 | 46.7 | 47.45 | 47.45 | -0.35 (-0.73%) | 49,219 |
| 21 May 2007 | INR | 50.25 | 50.25 | 47 | 47.8 | 47.8 | -0.3 (-0.62%) | 47,175 |
| 18 May 2007 | INR | 49.9 | 50 | 48.05 | 48.1 | 48.1 | -1.75 (-3.51%) | 33,619 |
| 17 May 2007 | INR | 50.5 | 50.5 | 48.6 | 49.85 | 49.85 | +0.15 (+0.30%) | 38,047 |
| 16 May 2007 | INR | 51.5 | 52.05 | 48.5 | 49.7 | 49.7 | -1.1 (-2.17%) | 17,791 |
| 15 May 2007 | INR | 51.05 | 52.25 | 50.5 | 50.8 | 50.8 | +0.05 (+0.10%) | 6,780 |
| 14 May 2007 | INR | 51 | 51.9 | 50.5 | 50.75 | 50.75 | -0.4 (-0.78%) | 6,223 |
| 11 May 2007 | INR | 50.1 | 51.15 | 49.2 | 51.15 | 51.15 | +0.1 (+0.20%) | 7,156 |
| 10 May 2007 | INR | 51.5 | 52.9 | 50.4 | 51.05 | 51.05 | +0.4 (+0.79%) | 11,024 |
| 9 May 2007 | INR | 51.5 | 51.5 | 50.65 | 50.65 | 50.65 | -1.1 (-2.13%) | 8,021 |
| 8 May 2007 | INR | 53 | 54.75 | 51.35 | 51.75 | 51.75 | -1.25 (-2.36%) | 9,625 |
| 7 May 2007 | INR | 54.9 | 54.9 | 53 | 53 | 53 | -0.9 (-1.67%) | 11,571 |
| 4 May 2007 | INR | 55.95 | 55.95 | 53.55 | 53.9 | 53.9 | -0.9 (-1.64%) | 12,840 |
| 3 May 2007 | INR | 53.9 | 56.9 | 53.2 | 54.8 | 54.8 | +4.8 (+9.60%) | 65,832 |
| 30 Apr 2007 | INR | 50 | 51.25 | 50 | 50 | 50 | 0.0 (0.0%) | 13,793 |
| 27 Apr 2007 | INR | 50 | 50.35 | 49 | 50 | 50 | +1.15 (+2.35%) | 4,006 |
| 26 Apr 2007 | INR | 50 | 50.5 | 48.6 | 48.85 | 48.85 | -1.15 (-2.30%) | 5,491 |
| 25 Apr 2007 | INR | 51.5 | 51.5 | 49.75 | 50 | 50 | -0.1 (-0.20%) | 6,329 |
| 24 Apr 2007 | INR | 50.15 | 52 | 50.1 | 50.1 | 50.1 | -0.45 (-0.89%) | 8,649 |
