| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 26.2 | 27.9 | 26.2 | 26.85 | 26.85 | +0.3 (+1.13%) | 28,812 |
| 28 May 2007 | INR | 27 | 27.35 | 26.55 | 26.55 | 26.55 | -0.4 (-1.48%) | 12,730 |
| 25 May 2007 | INR | 26.5 | 27.2 | 26.15 | 26.95 | 26.95 | +0.75 (+2.86%) | 17,577 |
| 24 May 2007 | INR | 26.25 | 26.75 | 26.05 | 26.2 | 26.2 | +0.05 (+0.19%) | 9,613 |
| 23 May 2007 | INR | 25.9 | 26.5 | 25.9 | 26.15 | 26.15 | +0.1 (+0.38%) | 15,541 |
| 22 May 2007 | INR | 27 | 27 | 26.05 | 26.05 | 26.05 | -0.85 (-3.16%) | 13,516 |
| 21 May 2007 | INR | 27.3 | 27.35 | 26.65 | 26.9 | 26.9 | +0.35 (+1.32%) | 13,563 |
| 18 May 2007 | INR | 27 | 27.5 | 26.55 | 26.55 | 26.55 | -0.55 (-2.03%) | 8,835 |
| 17 May 2007 | INR | 27.6 | 27.7 | 26.8 | 27.1 | 27.1 | +0.35 (+1.31%) | 15,839 |
| 16 May 2007 | INR | 26.95 | 27.6 | 26.55 | 26.75 | 26.75 | +0.3 (+1.13%) | 46,428 |
| 15 May 2007 | INR | 27 | 27 | 26.3 | 26.45 | 26.45 | +0.05 (+0.19%) | 12,820 |
| 14 May 2007 | INR | 26.2 | 27.2 | 26.2 | 26.4 | 26.4 | -0.2 (-0.75%) | 17,653 |
| 11 May 2007 | INR | 26.7 | 27.15 | 26.25 | 26.6 | 26.6 | -0.3 (-1.12%) | 10,555 |
| 10 May 2007 | INR | 27.3 | 27.3 | 26.65 | 26.9 | 26.9 | -0.1 (-0.37%) | 7,986 |
| 9 May 2007 | INR | 27 | 27.4 | 26.6 | 27 | 27 | +0.5 (+1.89%) | 15,354 |
| 8 May 2007 | INR | 27.5 | 27.9 | 26.5 | 26.5 | 26.5 | -1 (-3.64%) | 24,620 |
| 7 May 2007 | INR | 28.3 | 28.4 | 27.3 | 27.5 | 27.5 | -0.7 (-2.48%) | 12,383 |
| 4 May 2007 | INR | 28.25 | 28.5 | 27.75 | 28.2 | 28.2 | +0.3 (+1.08%) | 18,508 |
| 3 May 2007 | INR | 28.85 | 29 | 27.5 | 27.9 | 27.9 | -0.4 (-1.41%) | 26,389 |
| 30 Apr 2007 | INR | 28.8 | 29.45 | 27.6 | 28.3 | 28.3 | +0.1 (+0.35%) | 16,904 |
| 27 Apr 2007 | INR | 28.8 | 28.8 | 28.05 | 28.2 | 28.2 | -0.6 (-2.08%) | 20,267 |
| 26 Apr 2007 | INR | 29 | 29.75 | 28.55 | 28.8 | 28.8 | 0.0 (0.0%) | 33,810 |
| 25 Apr 2007 | INR | 28.1 | 29.25 | 28.1 | 28.8 | 28.8 | +0.7 (+2.49%) | 40,286 |
| 24 Apr 2007 | INR | 28.25 | 28.75 | 28.05 | 28.1 | 28.1 | -0.15 (-0.53%) | 18,255 |
| 23 Apr 2007 | INR | 28.6 | 28.95 | 28.15 | 28.25 | 28.25 | -0.25 (-0.88%) | 20,776 |
| 20 Apr 2007 | INR | 29 | 29 | 28.4 | 28.5 | 28.5 | -0.4 (-1.38%) | 29,707 |
| 19 Apr 2007 | INR | 28.9 | 29 | 28.65 | 28.9 | 28.9 | +0.2 (+0.70%) | 14,224 |
| 18 Apr 2007 | INR | 29.6 | 29.6 | 28.5 | 28.7 | 28.7 | -0.3 (-1.03%) | 22,310 |
| 17 Apr 2007 | INR | 29.7 | 29.7 | 28.85 | 29 | 29 | -0.25 (-0.85%) | 18,252 |
| 16 Apr 2007 | INR | 29.4 | 29.75 | 29 | 29.25 | 29.25 | +0.2 (+0.69%) | 26,409 |
