| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 24.1 | 25.4 | 22.8 | 23 | 23 | -0.7 (-2.95%) | 10,798 |
| 5 Jun 2007 | INR | 21.15 | 24.4 | 21.15 | 23.7 | 23.7 | +1.4 (+6.28%) | 22,321 |
| 4 Jun 2007 | INR | 22.5 | 22.85 | 22 | 22.3 | 22.3 | -0.5 (-2.19%) | 8,706 |
| 31 May 2007 | INR | 23 | 23 | 22.65 | 22.8 | 22.8 | -0.1 (-0.44%) | 2,699 |
| 30 May 2007 | INR | 22.35 | 23.05 | 22.35 | 22.9 | 22.9 | +0.15 (+0.66%) | 4,225 |
| 29 May 2007 | INR | 23 | 23 | 22.35 | 22.75 | 22.75 | +0.1 (+0.44%) | 6,713 |
| 28 May 2007 | INR | 23.1 | 23.35 | 22.5 | 22.65 | 22.65 | -0.35 (-1.52%) | 10,462 |
| 25 May 2007 | INR | 23.15 | 23.45 | 22.95 | 23 | 23 | -0.3 (-1.29%) | 9,005 |
| 24 May 2007 | INR | 23.75 | 23.8 | 23.05 | 23.3 | 23.3 | -0.2 (-0.85%) | 2,782 |
| 23 May 2007 | INR | 23.7 | 23.7 | 23 | 23.5 | 23.5 | +0.45 (+1.95%) | 7,120 |
| 22 May 2007 | INR | 23.95 | 23.95 | 23 | 23.05 | 23.05 | -0.85 (-3.56%) | 8,063 |
| 21 May 2007 | INR | 23 | 23.9 | 22.8 | 23.9 | 23.9 | +1.1 (+4.82%) | 58,914 |
| 18 May 2007 | INR | 23.9 | 23.9 | 22.3 | 22.8 | 22.8 | -0.95 (-4%) | 37,632 |
| 17 May 2007 | INR | 24.3 | 24.3 | 23.3 | 23.75 | 23.75 | -0.35 (-1.45%) | 176,198 |
| 16 May 2007 | INR | 24.35 | 24.35 | 23.2 | 24.1 | 24.1 | +0.6 (+2.55%) | 9,548 |
| 15 May 2007 | INR | 24 | 24 | 22.75 | 23.5 | 23.5 | -0.5 (-2.08%) | 24,475 |
| 14 May 2007 | INR | 24.6 | 24.9 | 24 | 24 | 24 | -0.55 (-2.24%) | 8,643 |
| 11 May 2007 | INR | 24.65 | 24.75 | 24.5 | 24.55 | 24.55 | -0.55 (-2.19%) | 4,853 |
| 10 May 2007 | INR | 25.7 | 25.7 | 24.65 | 25.1 | 25.1 | +0.4 (+1.62%) | 11,479 |
| 9 May 2007 | INR | 24.3 | 25 | 24.3 | 24.7 | 24.7 | -0.3 (-1.20%) | 3,323 |
| 8 May 2007 | INR | 24.45 | 25 | 24.2 | 25 | 25 | +0.5 (+2.04%) | 8,897 |
| 7 May 2007 | INR | 24.5 | 24.85 | 24.25 | 24.5 | 24.5 | -0.35 (-1.41%) | 8,031 |
| 4 May 2007 | INR | 24.55 | 25.05 | 24.55 | 24.85 | 24.85 | -0.15 (-0.60%) | 2,911 |
| 3 May 2007 | INR | 24.6 | 25 | 24.5 | 25 | 25 | +0.25 (+1.01%) | 13,675 |
| 30 Apr 2007 | INR | 24.4 | 25.15 | 24.4 | 24.75 | 24.75 | -0.05 (-0.20%) | 5,010 |
| 27 Apr 2007 | INR | 25.05 | 25.4 | 24.5 | 24.8 | 24.8 | -0.25 (-1.00%) | 8,134 |
| 26 Apr 2007 | INR | 24.6 | 25.1 | 24.55 | 25.05 | 25.05 | +0.4 (+1.62%) | 13,149 |
| 25 Apr 2007 | INR | 25 | 25.5 | 23.9 | 24.65 | 24.65 | +0.05 (+0.20%) | 7,844 |
| 24 Apr 2007 | INR | 24.65 | 25.2 | 24.5 | 24.6 | 24.6 | -0.5 (-1.99%) | 12,617 |
| 23 Apr 2007 | INR | 24.5 | 25.4 | 24.5 | 25.1 | 25.1 | +0.1 (+0.40%) | 11,250 |
