| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 52.9 | 54.25 | 51.3 | 52 | 50.457 | -1.55 (-2.89%) | 56,275 |
| 7 Jun 2007 | INR | 53.6 | 54.7 | 53 | 53.55 | 51.961 | -0.6 (-1.11%) | 79,142 |
| 6 Jun 2007 | INR | 55 | 56.75 | 53.95 | 54.15 | 52.5432 | +0.05 (+0.09%) | 188,461 |
| 5 Jun 2007 | INR | 58.1 | 58.1 | 53.8 | 54.1 | 52.4947 | -4.1 (-7.04%) | 166,177 |
| 4 Jun 2007 | INR | 58.75 | 60 | 57.55 | 58.2 | 56.473 | +2.3 (+4.11%) | 112,354 |
| 31 May 2007 | INR | 57 | 58.5 | 55 | 55.9 | 54.2412 | -0.1 (-0.18%) | 126,101 |
| 30 May 2007 | INR | 57.25 | 59 | 55.75 | 56 | 54.3383 | -3.15 (-5.33%) | 165,572 |
| 29 May 2007 | INR | 55.65 | 62.7 | 55.65 | 59.15 | 57.3948 | -2.6 (-4.21%) | 220,989 |
| 28 May 2007 | INR | 65.9 | 66.6 | 61.1 | 61.75 | 59.9177 | -2.05 (-3.21%) | 532,707 |
| 25 May 2007 | INR | 57.9 | 64.9 | 57.9 | 63.8 | 61.9068 | +4.55 (+7.68%) | 875,972 |
| 24 May 2007 | INR | 57.6 | 60.9 | 56.5 | 59.25 | 57.4918 | +1.35 (+2.33%) | 455,243 |
| 23 May 2007 | INR | 57 | 59.75 | 57 | 57.9 | 56.1819 | +1.15 (+2.03%) | 319,532 |
| 22 May 2007 | INR | 56.8 | 57.45 | 55.5 | 56.75 | 55.066 | +1.05 (+1.89%) | 198,818 |
| 21 May 2007 | INR | 56.1 | 57.45 | 55.05 | 55.7 | 54.0472 | +0.05 (+0.09%) | 234,313 |
| 18 May 2007 | INR | 53.2 | 58.9 | 52.65 | 55.65 | 53.9987 | +1.95 (+3.63%) | 665,503 |
| 17 May 2007 | INR | 59.7 | 59.7 | 53.15 | 53.7 | 52.1065 | -3.2 (-5.62%) | 568,150 |
| 16 May 2007 | INR | 48.2 | 56.9 | 47.3 | 56.9 | 55.2116 | +9.5 (+20.04%) | 1,124,119 |
| 15 May 2007 | INR | 48.75 | 48.8 | 46.55 | 47.4 | 45.9935 | -1.3 (-2.67%) | 88,326 |
| 14 May 2007 | INR | 48.7 | 49.75 | 48.1 | 48.7 | 47.2549 | +0.85 (+1.78%) | 76,403 |
| 11 May 2007 | INR | 45.65 | 49 | 45.1 | 47.85 | 46.4301 | +2.3 (+5.05%) | 119,084 |
| 10 May 2007 | INR | 46 | 47.45 | 45.55 | 45.55 | 44.1984 | -0.1 (-0.22%) | 38,229 |
| 9 May 2007 | INR | 46.9 | 47.75 | 45 | 45.65 | 44.2954 | -0.55 (-1.19%) | 72,240 |
| 8 May 2007 | INR | 48.85 | 48.85 | 45.9 | 46.2 | 44.8291 | -2.25 (-4.64%) | 74,169 |
| 7 May 2007 | INR | 48.85 | 49.6 | 48.25 | 48.45 | 47.0123 | -0.05 (-0.10%) | 70,047 |
| 4 May 2007 | INR | 49 | 49.45 | 48.1 | 48.5 | 47.0608 | +0.2 (+0.41%) | 85,840 |
| 3 May 2007 | INR | 49.7 | 50.25 | 48.05 | 48.3 | 46.8668 | +0.2 (+0.42%) | 143,469 |
| 30 Apr 2007 | INR | 45.45 | 48.7 | 44.65 | 48.1 | 46.6727 | +3 (+6.65%) | 113,043 |
| 27 Apr 2007 | INR | 46.2 | 47 | 44.8 | 45.1 | 43.7617 | -2.15 (-4.55%) | 81,684 |
| 26 Apr 2007 | INR | 49.2 | 49.8 | 46.5 | 47.25 | 45.8479 | -0.55 (-1.15%) | 188,517 |
| 25 Apr 2007 | INR | 44 | 49.35 | 44 | 47.8 | 46.3816 | +3.8 (+8.64%) | 368,772 |
