| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 41.05 | 43.5 | 41.05 | 43 | 8.6 | +1 (+2.38%) | 1,800 |
| 4 Jun 2007 | INR | 46.7 | 46.7 | 41.3 | 42 | 8.4 | +0.8 (+1.94%) | 2,198 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 41.2 | 8.24 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 41.7 | 43 | 41.2 | 41.2 | 8.24 | -0.7 (-1.67%) | 822 |
| 30 May 2007 | INR | 44 | 44 | 41.8 | 41.9 | 8.38 | -1.55 (-3.57%) | 3,500 |
| 29 May 2007 | INR | 41.05 | 43.45 | 41.05 | 43.45 | 8.69 | +1.65 (+3.95%) | 5,698 |
| 28 May 2007 | INR | 40.4 | 43 | 40 | 41.8 | 8.36 | -1.35 (-3.13%) | 7,208 |
| 25 May 2007 | INR | 43.6 | 43.6 | 43.1 | 43.15 | 8.63 | +1.15 (+2.74%) | 2,234 |
| 24 May 2007 | INR | 42.65 | 43 | 42 | 42 | 8.4 | -0.9 (-2.10%) | 3,670 |
| 23 May 2007 | INR | 42.2 | 46.7 | 42.2 | 42.9 | 8.58 | -0.25 (-0.58%) | 5,122 |
| 22 May 2007 | INR | 44.1 | 45 | 43.15 | 43.15 | 8.63 | -1.35 (-3.03%) | 8,350 |
| 21 May 2007 | INR | 43.7 | 44.85 | 43.7 | 44.5 | 8.9 | -0.5 (-1.11%) | 3,800 |
| 18 May 2007 | INR | 43.9 | 45 | 43.9 | 45 | 9 | +0.7 (+1.58%) | 3,620 |
| 17 May 2007 | INR | 45 | 45.75 | 44 | 44.3 | 8.86 | -0.7 (-1.56%) | 3,922 |
| 16 May 2007 | INR | 46.8 | 46.8 | 44.25 | 45 | 9 | -1.8 (-3.85%) | 3,400 |
| 15 May 2007 | INR | 42.95 | 46.8 | 42.95 | 46.8 | 9.36 | +1.55 (+3.43%) | 3,638 |
| 14 May 2007 | INR | 48.6 | 48.6 | 44.2 | 45.25 | 9.05 | -1.85 (-3.93%) | 9,390 |
| 11 May 2007 | INR | 44.5 | 49.15 | 44.5 | 47.1 | 9.42 | +2.4 (+5.37%) | 51,970 |
| 10 May 2007 | INR | 41.7 | 44.7 | 41.7 | 44.7 | 8.94 | +4.05 (+9.96%) | 21,570 |
| 9 May 2007 | INR | 40.4 | 41.7 | 40.4 | 40.65 | 8.13 | +0.25 (+0.62%) | 4,214 |
| 8 May 2007 | INR | 39.75 | 41.05 | 39.75 | 40.4 | 8.08 | -0.65 (-1.58%) | 5,950 |
| 7 May 2007 | INR | 40.3 | 42 | 40.25 | 41.05 | 8.21 | -1.5 (-3.53%) | 5,396 |
| 4 May 2007 | INR | 40.2 | 42.55 | 40.1 | 42.55 | 8.51 | +1.55 (+3.78%) | 3,304 |
| 3 May 2007 | INR | 39 | 42.7 | 39 | 41 | 8.2 | -0.85 (-2.03%) | 3,050 |
| 2 May 2007 | INR | 0 | 0 | 0 | 41.85 | 8.37 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 41.85 | 8.37 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 41.1 | 42.35 | 41.1 | 41.85 | 8.37 | +0.6 (+1.45%) | 1,300 |
| 27 Apr 2007 | INR | 39 | 41.7 | 38.15 | 41.25 | 8.25 | +1.05 (+2.61%) | 4,716 |
| 26 Apr 2007 | INR | 40 | 41.45 | 40 | 40.2 | 8.04 | +1.2 (+3.08%) | 3,660 |
| 25 Apr 2007 | INR | 38 | 39 | 38 | 39 | 7.8 | -0.5 (-1.27%) | 3,250 |
