| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 63.25 | 64 | 62.3 | 62.65 | 62.65 | -1.35 (-2.11%) | 4,069 |
| 4 Jun 2007 | INR | 66.1 | 66.1 | 64 | 64 | 64 | -4.25 (-6.23%) | 2,150 |
| 31 May 2007 | INR | 70 | 70.95 | 67.75 | 68.25 | 68.25 | -0.75 (-1.09%) | 7,095 |
| 30 May 2007 | INR | 69 | 70.25 | 68 | 69 | 69 | -1.15 (-1.64%) | 4,010 |
| 29 May 2007 | INR | 72 | 72.9 | 69.15 | 70.15 | 70.15 | +0.7 (+1.01%) | 9,391 |
| 28 May 2007 | INR | 66.5 | 69.45 | 65.35 | 69.45 | 69.45 | +3.3 (+4.99%) | 8,773 |
| 25 May 2007 | INR | 60.05 | 66.15 | 60.05 | 66.15 | 66.15 | +3.15 (+5.00%) | 4,437 |
| 24 May 2007 | INR | 61.4 | 63 | 61.35 | 63 | 63 | +3 (+5%) | 7,399 |
| 23 May 2007 | INR | 62.2 | 64 | 60 | 60 | 60 | -2.65 (-4.23%) | 3,823 |
| 22 May 2007 | INR | 64.1 | 65.85 | 62 | 62.65 | 62.65 | -1.4 (-2.19%) | 4,524 |
| 21 May 2007 | INR | 63.45 | 64.9 | 63.15 | 64.05 | 64.05 | +2.05 (+3.31%) | 3,197 |
| 18 May 2007 | INR | 62.35 | 63.55 | 62 | 62 | 62 | -1.5 (-2.36%) | 3,421 |
| 17 May 2007 | INR | 64 | 64.8 | 63.5 | 63.5 | 63.5 | -0.25 (-0.39%) | 2,582 |
| 16 May 2007 | INR | 63.9 | 66.15 | 63.25 | 63.75 | 63.75 | +0.75 (+1.19%) | 5,759 |
| 15 May 2007 | INR | 63.85 | 63.9 | 62.55 | 63 | 63 | +1.2 (+1.94%) | 2,282 |
| 14 May 2007 | INR | 64 | 65.95 | 61.65 | 61.8 | 61.8 | -3.8 (-5.79%) | 7,991 |
| 11 May 2007 | INR | 64.5 | 66.4 | 63 | 65.6 | 65.6 | +0.1 (+0.15%) | 2,562 |
| 10 May 2007 | INR | 64 | 67.5 | 64 | 65.5 | 65.5 | -0.5 (-0.76%) | 1,907 |
| 9 May 2007 | INR | 66.25 | 67.5 | 65.55 | 66 | 66 | -2.65 (-3.86%) | 1,969 |
| 8 May 2007 | INR | 69.2 | 69.2 | 68.65 | 68.65 | 68.65 | -3.6 (-4.98%) | 5,035 |
| 7 May 2007 | INR | 75 | 75 | 72.25 | 72.25 | 72.25 | -3.75 (-4.93%) | 7,551 |
| 4 May 2007 | INR | 76.85 | 78.5 | 75.1 | 76 | 76 | +0.05 (+0.07%) | 8,654 |
| 3 May 2007 | INR | 75 | 75.95 | 74 | 75.95 | 75.95 | +3.6 (+4.98%) | 10,341 |
| 30 Apr 2007 | INR | 67.5 | 72.35 | 67.5 | 72.35 | 72.35 | +3.3 (+4.78%) | 13,215 |
| 27 Apr 2007 | INR | 67 | 69.05 | 65 | 69.05 | 69.05 | +2.9 (+4.38%) | 11,128 |
| 26 Apr 2007 | INR | 65 | 66.15 | 64.3 | 66.15 | 66.15 | +3.65 (+5.84%) | 2,846 |
| 25 Apr 2007 | INR | 63.75 | 64.8 | 62.5 | 62.5 | 62.5 | -0.6 (-0.95%) | 3,250 |
| 24 Apr 2007 | INR | 63.75 | 65.65 | 62.1 | 63.1 | 63.1 | -2.55 (-3.88%) | 2,450 |
| 23 Apr 2007 | INR | 68.4 | 68.4 | 64 | 65.65 | 65.65 | +0.15 (+0.23%) | 1,532 |
| 20 Apr 2007 | INR | 70 | 70 | 65.5 | 65.5 | 65.5 | +0.2 (+0.31%) | 5,839 |
