| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 34 | 34 | 32.5 | 32.75 | 32.75 | -0.6 (-1.80%) | 5,686 |
| 6 Jun 2007 | INR | 33.65 | 34 | 33.2 | 33.35 | 33.35 | -0.65 (-1.91%) | 8,476 |
| 5 Jun 2007 | INR | 34 | 34.9 | 33.85 | 34 | 34 | -0.05 (-0.15%) | 5,412 |
| 4 Jun 2007 | INR | 35.9 | 35.9 | 34 | 34.05 | 34.05 | -0.75 (-2.16%) | 6,077 |
| 31 May 2007 | INR | 35.9 | 35.9 | 33.9 | 34.8 | 34.8 | +0.5 (+1.46%) | 9,482 |
| 30 May 2007 | INR | 36 | 36 | 34 | 34.3 | 34.3 | -0.4 (-1.15%) | 4,107 |
| 29 May 2007 | INR | 34.4 | 35.5 | 34.35 | 34.7 | 34.7 | -0.3 (-0.86%) | 2,379 |
| 28 May 2007 | INR | 34.3 | 35 | 34.3 | 35 | 35 | -0.8 (-2.23%) | 3,030 |
| 25 May 2007 | INR | 34.5 | 36 | 33.95 | 35.8 | 35.8 | +0.9 (+2.58%) | 15,853 |
| 24 May 2007 | INR | 36.4 | 36.4 | 33.4 | 34.9 | 34.9 | +0.9 (+2.65%) | 5,063 |
| 23 May 2007 | INR | 35.8 | 36.35 | 34 | 34 | 34 | -1.15 (-3.27%) | 5,086 |
| 22 May 2007 | INR | 36.75 | 36.75 | 34.1 | 35.15 | 35.15 | -0.35 (-0.99%) | 4,067 |
| 21 May 2007 | INR | 36.75 | 36.75 | 33.35 | 35.5 | 35.5 | +0.65 (+1.87%) | 18,573 |
| 18 May 2007 | INR | 36.5 | 36.5 | 34.25 | 34.85 | 34.85 | +0.2 (+0.58%) | 6,979 |
| 17 May 2007 | INR | 35.5 | 36.95 | 34.25 | 34.65 | 34.65 | -1.15 (-3.21%) | 28,939 |
| 16 May 2007 | INR | 35.4 | 36.05 | 35.4 | 35.8 | 35.8 | -0.45 (-1.24%) | 7,831 |
| 15 May 2007 | INR | 36.55 | 37 | 35.65 | 36.25 | 36.25 | -0.75 (-2.03%) | 38,825 |
| 14 May 2007 | INR | 35 | 37 | 34.45 | 37 | 37 | +2.55 (+7.40%) | 110,756 |
| 11 May 2007 | INR | 35.5 | 35.8 | 34 | 34.45 | 34.45 | -1.35 (-3.77%) | 14,091 |
| 10 May 2007 | INR | 36.4 | 37.05 | 35.5 | 35.8 | 35.8 | -0.3 (-0.83%) | 9,070 |
| 9 May 2007 | INR | 35.8 | 37.2 | 35.3 | 36.1 | 36.1 | -0.45 (-1.23%) | 5,001 |
| 8 May 2007 | INR | 37 | 37.5 | 36.5 | 36.55 | 36.55 | 0.0 (0.0%) | 25,685 |
| 7 May 2007 | INR | 38.4 | 39 | 36.5 | 36.55 | 36.55 | -0.35 (-0.95%) | 6,717 |
| 4 May 2007 | INR | 38.5 | 38.5 | 36.9 | 36.9 | 36.9 | -1.25 (-3.28%) | 8,061 |
| 3 May 2007 | INR | 39 | 40 | 37.5 | 38.15 | 38.15 | +0.75 (+2.01%) | 11,895 |
| 30 Apr 2007 | INR | 37 | 38 | 33.2 | 37.4 | 37.4 | +2.35 (+6.70%) | 14,936 |
| 27 Apr 2007 | INR | 35.6 | 36.95 | 34.05 | 35.05 | 35.05 | -1.85 (-5.01%) | 5,206 |
| 26 Apr 2007 | INR | 37.35 | 37.8 | 36.35 | 36.9 | 36.9 | +0.45 (+1.23%) | 7,065 |
| 25 Apr 2007 | INR | 37.85 | 37.95 | 35.5 | 36.45 | 36.45 | -0.05 (-0.14%) | 5,425 |
| 24 Apr 2007 | INR | 38.65 | 38.65 | 36.5 | 36.5 | 36.5 | -0.5 (-1.35%) | 6,180 |
