| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | INR | 33 | 33 | 32.55 | 32.55 | 3.255 | -0.55 (-1.66%) | 530 |
| 14 Jun 2007 | INR | 33 | 33.15 | 33 | 33.1 | 3.31 | +0.6 (+1.85%) | 175 |
| 13 Jun 2007 | INR | 32.5 | 33.65 | 32.5 | 32.5 | 3.25 | -0.05 (-0.15%) | 3,781 |
| 12 Jun 2007 | INR | 33 | 33 | 32.55 | 32.55 | 3.255 | +0.5 (+1.56%) | 1,123 |
| 11 Jun 2007 | INR | 33.5 | 33.5 | 32.05 | 32.05 | 3.205 | -0.9 (-2.73%) | 2,602 |
| 8 Jun 2007 | INR | 34.9 | 34.9 | 31.7 | 32.95 | 3.295 | +0.05 (+0.15%) | 1,486 |
| 7 Jun 2007 | INR | 32.7 | 32.9 | 32 | 32.9 | 3.29 | 0.0 (0.0%) | 2,050 |
| 6 Jun 2007 | INR | 32.5 | 33.7 | 32 | 32.9 | 3.29 | -0.25 (-0.75%) | 4,395 |
| 5 Jun 2007 | INR | 34.5 | 34.5 | 32.05 | 33.15 | 3.315 | +0.45 (+1.38%) | 2,727 |
| 4 Jun 2007 | INR | 33.7 | 33.7 | 32.7 | 32.7 | 3.27 | -1.3 (-3.82%) | 125 |
| 31 May 2007 | INR | 38.8 | 38.8 | 33.5 | 34 | 3.4 | 0.0 (0.0%) | 2,962 |
| 30 May 2007 | INR | 34 | 35.4 | 34 | 34 | 3.4 | -0.5 (-1.45%) | 5,609 |
| 29 May 2007 | INR | 33.8 | 35.65 | 33.8 | 34.5 | 3.45 | -0.15 (-0.43%) | 3,451 |
| 28 May 2007 | INR | 34.15 | 34.75 | 34.05 | 34.65 | 3.465 | +0.45 (+1.32%) | 3,700 |
| 25 May 2007 | INR | 34.5 | 35 | 34 | 34.2 | 3.42 | +0.55 (+1.63%) | 2,475 |
| 24 May 2007 | INR | 34.75 | 34.75 | 33.2 | 33.65 | 3.365 | -1.6 (-4.54%) | 8,395 |
| 23 May 2007 | INR | 36.05 | 37.35 | 35.15 | 35.25 | 3.525 | -2.5 (-6.62%) | 4,380 |
| 22 May 2007 | INR | 35.5 | 37.75 | 35.35 | 37.75 | 3.775 | +3.25 (+9.42%) | 5,717 |
| 21 May 2007 | INR | 37.5 | 37.75 | 34.05 | 34.5 | 3.45 | -2 (-5.48%) | 8,239 |
| 18 May 2007 | INR | 35.9 | 36.5 | 35.5 | 36.5 | 3.65 | -0.35 (-0.95%) | 1,000 |
| 17 May 2007 | INR | 37.45 | 37.5 | 35.5 | 36.85 | 3.685 | +0.35 (+0.96%) | 2,550 |
| 16 May 2007 | INR | 35 | 36.7 | 34.65 | 36.5 | 3.65 | +1 (+2.82%) | 3,106 |
| 15 May 2007 | INR | 36 | 36 | 35.1 | 35.5 | 3.55 | +0.1 (+0.28%) | 4,113 |
| 14 May 2007 | INR | 35.4 | 35.4 | 35.4 | 35.4 | 3.54 | -0.6 (-1.67%) | 314 |
| 11 May 2007 | INR | 35.5 | 36 | 35.1 | 36 | 3.6 | +1.5 (+4.35%) | 3,187 |
| 10 May 2007 | INR | 35.4 | 36 | 34.5 | 34.5 | 3.45 | -1.3 (-3.63%) | 3,742 |
| 9 May 2007 | INR | 33.4 | 35.8 | 33.4 | 35.8 | 3.58 | +1.2 (+3.47%) | 1,952 |
| 8 May 2007 | INR | 35.4 | 35.95 | 34.6 | 34.6 | 3.46 | -0.45 (-1.28%) | 3,013 |
| 7 May 2007 | INR | 35.35 | 36.2 | 35.05 | 35.05 | 3.505 | -0.45 (-1.27%) | 5,555 |
| 4 May 2007 | INR | 35.75 | 35.85 | 35.3 | 35.5 | 3.55 | 0.0 (0.0%) | 1,491 |
