| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 32.5 | 33.95 | 31.5 | 33.95 | 33.95 | +1 (+3.03%) | 290 |
| 7 Jun 2007 | INR | 31.6 | 34 | 31.6 | 32.95 | 32.95 | +0.35 (+1.07%) | 1,675 |
| 6 Jun 2007 | INR | 33.5 | 34 | 32.2 | 32.6 | 32.6 | -1.4 (-4.12%) | 950 |
| 5 Jun 2007 | INR | 35.35 | 35.35 | 34 | 34 | 34 | +0.75 (+2.26%) | 520 |
| 4 Jun 2007 | INR | 33.5 | 34 | 32.3 | 33.25 | 33.25 | -2.9 (-8.02%) | 2,256 |
| 31 May 2007 | INR | 33.5 | 37 | 33.5 | 36.15 | 36.15 | +0.35 (+0.98%) | 1,772 |
| 30 May 2007 | INR | 32.55 | 35.8 | 32.55 | 35.8 | 35.8 | +0.1 (+0.28%) | 55 |
| 29 May 2007 | INR | 35.9 | 36 | 33.8 | 35.7 | 35.7 | +2.7 (+8.18%) | 1,175 |
| 28 May 2007 | INR | 34 | 36 | 33 | 33 | 33 | -0.9 (-2.65%) | 760 |
| 25 May 2007 | INR | 34 | 34 | 32.5 | 33.9 | 33.9 | -1.05 (-3.00%) | 1,150 |
| 24 May 2007 | INR | 32 | 35 | 30.6 | 34.95 | 34.95 | +1.95 (+5.91%) | 894 |
| 23 May 2007 | INR | 33 | 34.1 | 33 | 33 | 33 | -2 (-5.71%) | 1,350 |
| 22 May 2007 | INR | 30.85 | 35 | 30.85 | 35 | 35 | +2.1 (+6.38%) | 700 |
| 21 May 2007 | INR | 34.25 | 34.25 | 32.6 | 32.9 | 32.9 | -1.35 (-3.94%) | 1,738 |
| 18 May 2007 | INR | 36.2 | 37.95 | 33.55 | 34.25 | 34.25 | -2.1 (-5.78%) | 2,246 |
| 17 May 2007 | INR | 38.5 | 40 | 36 | 36.35 | 36.35 | -0.65 (-1.76%) | 3,054 |
| 16 May 2007 | INR | 37.9 | 37.9 | 35.1 | 37 | 37 | +1.6 (+4.52%) | 1,100 |
| 15 May 2007 | INR | 32.4 | 35.45 | 32.3 | 35.4 | 35.4 | +1.9 (+5.67%) | 1,301 |
| 14 May 2007 | INR | 34.3 | 34.3 | 31.6 | 33.5 | 33.5 | -0.95 (-2.76%) | 816 |
| 11 May 2007 | INR | 33 | 34.45 | 33 | 34.45 | 34.45 | +1.35 (+4.08%) | 921 |
| 10 May 2007 | INR | 32.4 | 34.65 | 32.35 | 33.1 | 33.1 | -0.9 (-2.65%) | 1,832 |
| 9 May 2007 | INR | 34.9 | 36.7 | 33.9 | 34 | 34 | -1.65 (-4.63%) | 1,312 |
| 8 May 2007 | INR | 39.3 | 39.3 | 35.65 | 35.65 | 35.65 | -1.85 (-4.93%) | 1,305 |
| 7 May 2007 | INR | 39 | 39.3 | 37.5 | 37.5 | 37.5 | -1 (-2.60%) | 1,142 |
| 4 May 2007 | INR | 39 | 39 | 38.5 | 38.5 | 38.5 | +1.1 (+2.94%) | 150 |
| 3 May 2007 | INR | 35 | 37.4 | 35 | 37.4 | 37.4 | +2.15 (+6.10%) | 600 |
| 30 Apr 2007 | INR | 34.6 | 36 | 34.6 | 35.25 | 35.25 | -1.15 (-3.16%) | 1,625 |
| 27 Apr 2007 | INR | 36.5 | 38 | 36.4 | 36.4 | 36.4 | -1.9 (-4.96%) | 1,353 |
| 26 Apr 2007 | INR | 41.8 | 41.8 | 38.3 | 38.3 | 38.3 | -0.25 (-0.65%) | 1,600 |
| 25 Apr 2007 | INR | 38.1 | 41.45 | 38.1 | 38.55 | 38.55 | -1.85 (-4.58%) | 650 |
