| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 22.05 | 23.95 | 21.9 | 21.9 | 21.9 | -2.35 (-9.69%) | 33,517 |
| 28 May 2007 | INR | 25.55 | 25.8 | 24.25 | 24.25 | 24.25 | -1.35 (-5.27%) | 10,450 |
| 25 May 2007 | INR | 26.45 | 27.15 | 25.25 | 25.6 | 25.6 | -0.7 (-2.66%) | 3,746 |
| 24 May 2007 | INR | 27.8 | 27.8 | 25.45 | 26.3 | 26.3 | +0.5 (+1.94%) | 520 |
| 23 May 2007 | INR | 25.25 | 26.4 | 25.1 | 25.8 | 25.8 | -0.95 (-3.55%) | 2,357 |
| 22 May 2007 | INR | 28.15 | 28.15 | 25.15 | 26.75 | 26.75 | -0.25 (-0.93%) | 3,644 |
| 21 May 2007 | INR | 26.3 | 28.35 | 25.7 | 27 | 27 | -0.45 (-1.64%) | 4,695 |
| 18 May 2007 | INR | 26.25 | 27.45 | 25.7 | 27.45 | 27.45 | +1.35 (+5.17%) | 4,688 |
| 17 May 2007 | INR | 26.05 | 27.75 | 26 | 26.1 | 26.1 | 0.0 (0.0%) | 3,116 |
| 16 May 2007 | INR | 25.35 | 26.25 | 25.1 | 26.1 | 26.1 | +1.05 (+4.19%) | 5,521 |
| 15 May 2007 | INR | 26.9 | 27.7 | 25.05 | 25.05 | 25.05 | -0.95 (-3.65%) | 26,642 |
| 14 May 2007 | INR | 25 | 26.25 | 23.3 | 26 | 26 | +2 (+8.33%) | 8,385 |
| 11 May 2007 | INR | 24.1 | 24.75 | 24 | 24 | 24 | -1.25 (-4.95%) | 15,986 |
| 10 May 2007 | INR | 25.5 | 26 | 25.25 | 25.25 | 25.25 | -1.3 (-4.90%) | 13,285 |
| 9 May 2007 | INR | 26.95 | 26.95 | 26.55 | 26.55 | 26.55 | -1.45 (-5.18%) | 14,031 |
| 8 May 2007 | INR | 28 | 28.5 | 27.5 | 28 | 28 | -1.75 (-5.88%) | 9,855 |
| 7 May 2007 | INR | 29.3 | 29.75 | 27.6 | 29.75 | 29.75 | +0.75 (+2.59%) | 4,403 |
| 4 May 2007 | INR | 30 | 30 | 29 | 29 | 29 | +0.15 (+0.52%) | 6,250 |
| 3 May 2007 | INR | 30.95 | 31 | 28.85 | 28.85 | 28.85 | -1.15 (-3.83%) | 3,801 |
| 30 Apr 2007 | INR | 29.8 | 31.45 | 29.75 | 30 | 30 | -1 (-3.23%) | 277 |
| 27 Apr 2007 | INR | 30.5 | 31.75 | 30.1 | 31 | 31 | -0.55 (-1.74%) | 13,001 |
| 26 Apr 2007 | INR | 31.35 | 33.45 | 31.35 | 31.55 | 31.55 | -1 (-3.07%) | 2,555 |
| 25 Apr 2007 | INR | 33.5 | 33.9 | 32.55 | 32.55 | 32.55 | -1.7 (-4.96%) | 15,973 |
| 24 Apr 2007 | INR | 34.95 | 35 | 33.6 | 34.25 | 34.25 | +0.75 (+2.24%) | 5,325 |
| 23 Apr 2007 | INR | 34.95 | 35 | 33.1 | 33.5 | 33.5 | -0.6 (-1.76%) | 7,831 |
| 20 Apr 2007 | INR | 32.5 | 35 | 32.5 | 34.1 | 34.1 | +0.15 (+0.44%) | 10,203 |
| 19 Apr 2007 | INR | 33.95 | 33.95 | 31.05 | 33.95 | 33.95 | +1.6 (+4.95%) | 12,002 |
| 18 Apr 2007 | INR | 32 | 33.4 | 31.65 | 32.35 | 32.35 | -0.6 (-1.82%) | 11,803 |
| 17 Apr 2007 | INR | 32 | 32.95 | 32 | 32.95 | 32.95 | +1.1 (+3.45%) | 4,521 |
| 16 Apr 2007 | INR | 31.85 | 31.85 | 30 | 31.85 | 31.85 | +0.4 (+1.27%) | 6,729 |
