| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 41.7 | 42.25 | 39.7 | 41.4 | 41.4 | -0.15 (-0.36%) | 26,196 |
| 6 Jun 2007 | INR | 44.7 | 44.7 | 41.1 | 41.55 | 41.55 | -2.05 (-4.70%) | 48,780 |
| 5 Jun 2007 | INR | 44.15 | 46 | 42.9 | 43.6 | 43.6 | -0.15 (-0.34%) | 87,955 |
| 4 Jun 2007 | INR | 44 | 45.7 | 43 | 43.75 | 43.75 | -2 (-4.37%) | 76,721 |
| 31 May 2007 | INR | 40 | 45.75 | 39.35 | 45.75 | 45.75 | +7.6 (+19.92%) | 289,854 |
| 30 May 2007 | INR | 39.9 | 41 | 37.6 | 38.15 | 38.15 | -0.65 (-1.68%) | 26,960 |
| 29 May 2007 | INR | 40.7 | 41.9 | 38.5 | 38.8 | 38.8 | -2 (-4.90%) | 29,538 |
| 28 May 2007 | INR | 42.5 | 43.3 | 39 | 40.8 | 40.8 | -1.3 (-3.09%) | 62,729 |
| 25 May 2007 | INR | 40.1 | 43.45 | 40.1 | 42.1 | 42.1 | +0.7 (+1.69%) | 92,591 |
| 24 May 2007 | INR | 37 | 42.7 | 37 | 41.4 | 41.4 | +4.65 (+12.65%) | 115,127 |
| 23 May 2007 | INR | 36.7 | 38 | 36.7 | 36.75 | 36.75 | +0.15 (+0.41%) | 9,526 |
| 22 May 2007 | INR | 36 | 37.5 | 35.5 | 36.6 | 36.6 | +0.85 (+2.38%) | 9,950 |
| 21 May 2007 | INR | 35.3 | 37.15 | 35.3 | 35.75 | 35.75 | +0.25 (+0.70%) | 12,907 |
| 18 May 2007 | INR | 37.2 | 38.8 | 35 | 35.5 | 35.5 | -2.25 (-5.96%) | 25,770 |
| 17 May 2007 | INR | 46.4 | 46.4 | 37.3 | 37.75 | 37.75 | -0.95 (-2.45%) | 54,172 |
| 16 May 2007 | INR | 35.6 | 39.5 | 34.7 | 38.7 | 38.7 | +4.7 (+13.82%) | 90,034 |
| 15 May 2007 | INR | 31.35 | 34.75 | 31.2 | 34 | 34 | +3.5 (+11.48%) | 55,993 |
| 14 May 2007 | INR | 30.9 | 31.5 | 30 | 30.5 | 30.5 | +0.15 (+0.49%) | 11,070 |
| 11 May 2007 | INR | 31 | 31.35 | 29.6 | 30.35 | 30.35 | -0.35 (-1.14%) | 6,227 |
| 10 May 2007 | INR | 32.05 | 32.7 | 30.1 | 30.7 | 30.7 | -1.55 (-4.81%) | 8,552 |
| 9 May 2007 | INR | 32.05 | 32.45 | 31.9 | 32.25 | 32.25 | -0.15 (-0.46%) | 6,227 |
| 8 May 2007 | INR | 32.05 | 33.25 | 32.05 | 32.4 | 32.4 | -0.1 (-0.31%) | 5,750 |
| 7 May 2007 | INR | 34.35 | 36.4 | 32.35 | 32.5 | 32.5 | -0.85 (-2.55%) | 9,836 |
| 4 May 2007 | INR | 34.8 | 34.8 | 33 | 33.35 | 33.35 | -0.5 (-1.48%) | 9,261 |
| 3 May 2007 | INR | 33.4 | 34.45 | 33 | 33.85 | 33.85 | +1.15 (+3.52%) | 3,356 |
| 30 Apr 2007 | INR | 32.15 | 32.9 | 31.65 | 32.7 | 32.7 | -0.3 (-0.91%) | 4,513 |
| 27 Apr 2007 | INR | 34 | 34 | 32.2 | 33 | 33 | -0.5 (-1.49%) | 5,800 |
| 26 Apr 2007 | INR | 34.9 | 34.9 | 33.15 | 33.5 | 33.5 | +0.3 (+0.90%) | 2,753 |
| 25 Apr 2007 | INR | 32.9 | 33.95 | 32.9 | 33.2 | 33.2 | -0.75 (-2.21%) | 16,580 |
| 24 Apr 2007 | INR | 34 | 34.6 | 33.5 | 33.95 | 33.95 | -0.85 (-2.44%) | 9,850 |
