| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 30.05 | 32 | 30.05 | 32 | 6.4 | +0.9 (+2.89%) | 350 |
| 7 Jun 2007 | INR | 30.65 | 31.8 | 30.65 | 31.1 | 6.22 | -0.8 (-2.51%) | 1,150 |
| 6 Jun 2007 | INR | 32.25 | 32.25 | 31.9 | 31.9 | 6.38 | -1.1 (-3.33%) | 400 |
| 5 Jun 2007 | INR | 33 | 33 | 33 | 33 | 6.6 | +0.45 (+1.38%) | 25 |
| 4 Jun 2007 | INR | 32.5 | 34.95 | 32.5 | 32.55 | 6.51 | -0.15 (-0.46%) | 900 |
| 31 May 2007 | INR | 31.15 | 33 | 31.15 | 32.7 | 6.54 | +1.1 (+3.48%) | 652 |
| 30 May 2007 | INR | 32 | 33.65 | 30.6 | 31.6 | 6.32 | -0.45 (-1.40%) | 4,126 |
| 29 May 2007 | INR | 31.75 | 33.95 | 31.75 | 32.05 | 6.41 | -1.35 (-4.04%) | 5,897 |
| 28 May 2007 | INR | 32 | 33.4 | 30.5 | 33.4 | 6.68 | +1.55 (+4.87%) | 3,258 |
| 25 May 2007 | INR | 30.85 | 31.85 | 30.05 | 31.85 | 6.37 | +0.95 (+3.07%) | 1,866 |
| 24 May 2007 | INR | 30 | 31.45 | 29.4 | 30.9 | 6.18 | +0.75 (+2.49%) | 2,447 |
| 23 May 2007 | INR | 30.1 | 30.2 | 30 | 30.15 | 6.03 | -0.85 (-2.74%) | 600 |
| 22 May 2007 | INR | 32.45 | 33.4 | 30.35 | 31 | 6.2 | -0.9 (-2.82%) | 2,172 |
| 21 May 2007 | INR | 31.5 | 33.5 | 31.5 | 31.9 | 6.38 | -0.6 (-1.85%) | 1,371 |
| 18 May 2007 | INR | 33 | 33 | 30.75 | 32.5 | 6.5 | +0.6 (+1.88%) | 1,301 |
| 17 May 2007 | INR | 33.55 | 33.55 | 31.9 | 31.9 | 6.38 | -1.6 (-4.78%) | 2,712 |
| 16 May 2007 | INR | 32.9 | 33.5 | 32.9 | 33.5 | 6.7 | -0.75 (-2.19%) | 755 |
| 15 May 2007 | INR | 33.9 | 34.6 | 32.65 | 34.25 | 6.85 | +1.25 (+3.79%) | 702 |
| 14 May 2007 | INR | 33.3 | 34.2 | 33 | 33 | 6.6 | -1.7 (-4.90%) | 3,250 |
| 11 May 2007 | INR | 33.35 | 35 | 33.35 | 34.7 | 6.94 | +1.35 (+4.05%) | 609 |
| 10 May 2007 | INR | 34.5 | 35.55 | 33.35 | 33.35 | 6.67 | -1.2 (-3.47%) | 1,600 |
| 9 May 2007 | INR | 34.1 | 35.35 | 34 | 34.55 | 6.91 | -0.45 (-1.29%) | 1,475 |
| 8 May 2007 | INR | 36.25 | 37.1 | 35 | 35 | 7 | -1.25 (-3.45%) | 976 |
| 7 May 2007 | INR | 38 | 38 | 34.55 | 36.25 | 7.25 | +0.05 (+0.14%) | 1,829 |
| 4 May 2007 | INR | 33.05 | 36.2 | 33.05 | 36.2 | 7.24 | +1.9 (+5.54%) | 7,391 |
| 3 May 2007 | INR | 36.35 | 36.35 | 34.25 | 34.3 | 6.86 | -1.75 (-4.85%) | 2,806 |
| 30 Apr 2007 | INR | 36.05 | 36.05 | 33 | 36.05 | 7.21 | +1.7 (+4.95%) | 6,962 |
| 27 Apr 2007 | INR | 34.35 | 34.35 | 34.35 | 34.35 | 6.87 | +1.6 (+4.89%) | 1,651 |
| 26 Apr 2007 | INR | 32.75 | 32.75 | 32.75 | 32.75 | 6.55 | +1.55 (+4.97%) | 1,080 |
| 25 Apr 2007 | INR | 31.2 | 31.2 | 31.2 | 31.2 | 6.24 | +1.45 (+4.87%) | 1,110 |
