| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 36.45 | 36.5 | 35 | 35 | 35 | -1.2 (-3.31%) | 775 |
| 31 May 2007 | INR | 38.5 | 38.5 | 35.75 | 36.2 | 36.2 | +1.2 (+3.43%) | 384 |
| 30 May 2007 | INR | 35 | 36.95 | 35 | 35 | 35 | -0.5 (-1.41%) | 5,635 |
| 29 May 2007 | INR | 35.1 | 36 | 35.1 | 35.5 | 35.5 | +0.5 (+1.43%) | 550 |
| 28 May 2007 | INR | 35.15 | 36 | 34.8 | 35 | 35 | -0.4 (-1.13%) | 3,150 |
| 25 May 2007 | INR | 35.2 | 36 | 35.15 | 35.4 | 35.4 | -1.1 (-3.01%) | 1,710 |
| 23 May 2007 | INR | 38 | 38 | 35.05 | 36.5 | 36.5 | +0.3 (+0.83%) | 1,301 |
| 22 May 2007 | INR | 35.7 | 36.85 | 35.65 | 36.2 | 36.2 | -0.15 (-0.41%) | 500 |
| 21 May 2007 | INR | 37.85 | 37.85 | 36.25 | 36.35 | 36.35 | -1.4 (-3.71%) | 400 |
| 18 May 2007 | INR | 37.85 | 37.85 | 37.05 | 37.75 | 37.75 | +0.1 (+0.27%) | 285 |
| 17 May 2007 | INR | 37.15 | 37.65 | 36.3 | 37.65 | 37.65 | +1.6 (+4.44%) | 1,605 |
| 16 May 2007 | INR | 35.25 | 36.85 | 35.2 | 36.05 | 36.05 | -0.25 (-0.69%) | 556 |
| 15 May 2007 | INR | 36 | 39 | 35.95 | 36.3 | 36.3 | +0.55 (+1.54%) | 2,693 |
| 14 May 2007 | INR | 36 | 37.8 | 35.75 | 35.75 | 35.75 | -1.05 (-2.85%) | 1,807 |
| 11 May 2007 | INR | 38.5 | 38.5 | 36.8 | 36.8 | 36.8 | -1 (-2.65%) | 1,150 |
| 10 May 2007 | INR | 38 | 39 | 37.8 | 37.8 | 37.8 | -0.05 (-0.13%) | 850 |
| 9 May 2007 | INR | 38.1 | 39.35 | 37.4 | 37.85 | 37.85 | +0.35 (+0.93%) | 6,931 |
| 8 May 2007 | INR | 36.7 | 37.8 | 36.55 | 37.5 | 37.5 | -0.45 (-1.19%) | 4,209 |
| 7 May 2007 | INR | 37.85 | 37.95 | 37 | 37.95 | 37.95 | -0.05 (-0.13%) | 1,214 |
| 4 May 2007 | INR | 38.15 | 38.15 | 36.8 | 38 | 38 | +0.15 (+0.40%) | 42 |
| 3 May 2007 | INR | 36 | 37.85 | 36 | 37.85 | 37.85 | +1.4 (+3.84%) | 4,178 |
| 30 Apr 2007 | INR | 35.05 | 36.45 | 35.05 | 36.45 | 36.45 | +0.95 (+2.68%) | 3,919 |
| 27 Apr 2007 | INR | 36.1 | 36.1 | 35 | 35.5 | 35.5 | -0.5 (-1.39%) | 2,979 |
| 26 Apr 2007 | INR | 36.4 | 37.5 | 36 | 36 | 36 | -1.25 (-3.36%) | 3,654 |
| 25 Apr 2007 | INR | 35.65 | 37.7 | 35.6 | 37.25 | 37.25 | +1.05 (+2.90%) | 1,970 |
| 24 Apr 2007 | INR | 36.5 | 38.35 | 35.45 | 36.2 | 36.2 | -0.8 (-2.16%) | 3,207 |
| 23 Apr 2007 | INR | 37.95 | 38 | 37 | 37 | 37 | -1 (-2.63%) | 507 |
| 20 Apr 2007 | INR | 38.5 | 39 | 38 | 38 | 38 | +0.2 (+0.53%) | 1,280 |
| 19 Apr 2007 | INR | 38.6 | 39.65 | 37.75 | 37.8 | 37.8 | -2.2 (-5.50%) | 355 |
| 18 Apr 2007 | INR | 38.5 | 40 | 38.05 | 40 | 40 | +0.2 (+0.50%) | 1,954 |
