| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | INR | 86.2 | 86.2 | 72 | 73 | 73 | +1.15 (+1.60%) | 7,737 |
| 25 May 2007 | INR | 70.1 | 74.95 | 70.1 | 71.85 | 71.85 | -1.4 (-1.91%) | 5,421 |
| 24 May 2007 | INR | 72.5 | 75.1 | 70.05 | 73.25 | 73.25 | +0.85 (+1.17%) | 10,302 |
| 23 May 2007 | INR | 76.5 | 77.2 | 71 | 72.4 | 72.4 | +0.4 (+0.56%) | 9,448 |
| 22 May 2007 | INR | 77.95 | 77.95 | 72 | 72 | 72 | -6.7 (-8.51%) | 8,643 |
| 21 May 2007 | INR | 81 | 83 | 77.5 | 78.7 | 78.7 | -1.7 (-2.11%) | 30,273 |
| 18 May 2007 | INR | 77.5 | 85 | 76.8 | 80.4 | 80.4 | +5.55 (+7.41%) | 239,395 |
| 17 May 2007 | INR | 76.9 | 76.9 | 66.7 | 74.85 | 74.85 | +8.3 (+12.47%) | 47,951 |
| 16 May 2007 | INR | 65.55 | 67.6 | 65 | 66.55 | 66.55 | -0.15 (-0.22%) | 3,776 |
| 15 May 2007 | INR | 67.2 | 67.2 | 65.5 | 66.7 | 66.7 | +0.4 (+0.60%) | 1,961 |
| 14 May 2007 | INR | 65.2 | 67.8 | 65.2 | 66.3 | 66.3 | +0.95 (+1.45%) | 2,475 |
| 11 May 2007 | INR | 65.7 | 66.4 | 64.15 | 65.35 | 65.35 | -0.4 (-0.61%) | 3,083 |
| 10 May 2007 | INR | 66.25 | 69.3 | 65 | 65.75 | 65.75 | +0.75 (+1.15%) | 6,642 |
| 9 May 2007 | INR | 67 | 67 | 63.1 | 65 | 65 | -2 (-2.99%) | 9,261 |
| 8 May 2007 | INR | 68 | 69 | 66.45 | 67 | 67 | -2.15 (-3.11%) | 7,940 |
| 7 May 2007 | INR | 72.5 | 76 | 68.1 | 69.15 | 69.15 | -1.9 (-2.67%) | 9,090 |
| 4 May 2007 | INR | 82.65 | 82.65 | 70.05 | 71.05 | 71.05 | +2.15 (+3.12%) | 38,471 |
| 3 May 2007 | INR | 63 | 68.9 | 61.5 | 68.9 | 68.9 | +11.45 (+19.93%) | 12,115 |
| 30 Apr 2007 | INR | 57 | 57.95 | 57 | 57.45 | 57.45 | +0.15 (+0.26%) | 2,030 |
| 27 Apr 2007 | INR | 55.75 | 58 | 55.55 | 57.3 | 57.3 | -0.9 (-1.55%) | 454 |
| 26 Apr 2007 | INR | 57.3 | 58.2 | 57.3 | 58.2 | 58.2 | -0.3 (-0.51%) | 2,530 |
| 25 Apr 2007 | INR | 59.95 | 59.95 | 57.15 | 58.5 | 58.5 | -0.8 (-1.35%) | 1,464 |
| 24 Apr 2007 | INR | 55 | 61 | 55 | 59.3 | 59.3 | +0.35 (+0.59%) | 4,881 |
| 23 Apr 2007 | INR | 59.75 | 59.75 | 56.75 | 58.95 | 58.95 | +1.35 (+2.34%) | 1,973 |
| 20 Apr 2007 | INR | 57.55 | 60.8 | 57.2 | 57.6 | 57.6 | -1.4 (-2.37%) | 4,356 |
| 19 Apr 2007 | INR | 56.3 | 59.95 | 56 | 59 | 59 | +0.65 (+1.11%) | 1,403 |
| 18 Apr 2007 | INR | 58.35 | 59.9 | 57.75 | 58.35 | 58.35 | -1.65 (-2.75%) | 1,500 |
| 17 Apr 2007 | INR | 58.5 | 60.35 | 58.4 | 60 | 60 | +1.5 (+2.56%) | 4,940 |
| 16 Apr 2007 | INR | 57.85 | 59.85 | 57.85 | 58.5 | 58.5 | +1.15 (+2.01%) | 1,136 |
| 13 Apr 2007 | INR | 59.5 | 59.5 | 57.35 | 57.35 | 57.35 | -1.8 (-3.04%) | 1,212 |
