| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | INR | 29.95 | 29.95 | 28 | 28.85 | 28.85 | +0.95 (+3.41%) | 1,269 |
| 24 May 2007 | INR | 30.9 | 30.9 | 27.4 | 27.9 | 27.9 | -0.45 (-1.59%) | 880 |
| 23 May 2007 | INR | 29.35 | 29.35 | 28.35 | 28.35 | 28.35 | -0.65 (-2.24%) | 700 |
| 22 May 2007 | INR | 28.5 | 29 | 28.15 | 29 | 29 | +0.9 (+3.20%) | 850 |
| 21 May 2007 | INR | 28.4 | 28.9 | 28.05 | 28.1 | 28.1 | -1.5 (-5.07%) | 6,317 |
| 18 May 2007 | INR | 31.6 | 31.6 | 28.35 | 29.6 | 29.6 | +0.55 (+1.89%) | 608 |
| 17 May 2007 | INR | 32.5 | 32.5 | 27.6 | 29.05 | 29.05 | -0.95 (-3.17%) | 2,505 |
| 16 May 2007 | INR | 31.4 | 31.4 | 28.8 | 30 | 30 | +0.55 (+1.87%) | 1,428 |
| 15 May 2007 | INR | 29 | 29.7 | 28.5 | 29.45 | 29.45 | -0.9 (-2.97%) | 2,630 |
| 14 May 2007 | INR | 30.2 | 30.35 | 29 | 30.35 | 30.35 | -0.15 (-0.49%) | 310 |
| 11 May 2007 | INR | 29.25 | 30.5 | 29 | 30.5 | 30.5 | +0.6 (+2.01%) | 1,939 |
| 10 May 2007 | INR | 32.5 | 32.5 | 29.15 | 29.9 | 29.9 | -0.05 (-0.17%) | 182 |
| 9 May 2007 | INR | 32.8 | 32.8 | 29.9 | 29.95 | 29.95 | -0.35 (-1.16%) | 214 |
| 8 May 2007 | INR | 32.45 | 32.45 | 29.05 | 30.3 | 30.3 | +0.3 (+1%) | 1,176 |
| 7 May 2007 | INR | 32.5 | 32.5 | 27.55 | 30 | 30 | +0.2 (+0.67%) | 227 |
| 4 May 2007 | INR | 31.9 | 31.9 | 28.8 | 29.8 | 29.8 | +0.05 (+0.17%) | 1,782 |
| 3 May 2007 | INR | 31.4 | 31.4 | 28.9 | 29.75 | 29.75 | +1.15 (+4.02%) | 2,373 |
| 30 Apr 2007 | INR | 32.45 | 32.45 | 28.6 | 28.6 | 28.6 | -1.3 (-4.35%) | 1,185 |
| 27 Apr 2007 | INR | 31 | 31 | 29.1 | 29.9 | 29.9 | +0.55 (+1.87%) | 847 |
| 26 Apr 2007 | INR | 30 | 30 | 29.3 | 29.35 | 29.35 | -0.95 (-3.14%) | 1,352 |
| 25 Apr 2007 | INR | 30 | 31.4 | 30 | 30.3 | 30.3 | +0.35 (+1.17%) | 1,072 |
| 24 Apr 2007 | INR | 31.5 | 31.5 | 29.3 | 29.95 | 29.95 | +0.3 (+1.01%) | 1,806 |
| 23 Apr 2007 | INR | 29.5 | 30 | 29.5 | 29.65 | 29.65 | -0.8 (-2.63%) | 740 |
| 20 Apr 2007 | INR | 31 | 31 | 29.6 | 30.45 | 30.45 | +0.75 (+2.53%) | 561 |
| 19 Apr 2007 | INR | 32.5 | 32.5 | 29.3 | 29.7 | 29.7 | -0.1 (-0.34%) | 793 |
| 18 Apr 2007 | INR | 32.5 | 32.5 | 29.6 | 29.8 | 29.8 | -1 (-3.25%) | 838 |
| 17 Apr 2007 | INR | 32.7 | 32.7 | 30.8 | 30.8 | 30.8 | +0.3 (+0.98%) | 112 |
| 16 Apr 2007 | INR | 30 | 31.45 | 30 | 30.5 | 30.5 | +0.5 (+1.67%) | 1,571 |
| 13 Apr 2007 | INR | 32.35 | 32.35 | 28.25 | 30 | 30 | +0.4 (+1.35%) | 707 |
| 12 Apr 2007 | INR | 31.9 | 31.9 | 29.55 | 29.6 | 29.6 | +0.4 (+1.37%) | 1,303 |
