| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | INR | 32.75 | 33 | 32.7 | 33 | 33 | -0.5 (-1.49%) | 1,300 |
| 29 May 2007 | INR | 32.6 | 33.5 | 32 | 33.5 | 33.5 | -0.95 (-2.76%) | 800 |
| 28 May 2007 | INR | 33 | 34.5 | 31.7 | 34.45 | 34.45 | +2 (+6.16%) | 1,453 |
| 25 May 2007 | INR | 32.25 | 33.65 | 32.25 | 32.45 | 32.45 | -0.65 (-1.96%) | 900 |
| 24 May 2007 | INR | 30.75 | 33.95 | 30.7 | 33.1 | 33.1 | -1.4 (-4.06%) | 1,553 |
| 23 May 2007 | INR | 33 | 34.5 | 32.55 | 34.5 | 34.5 | +0.6 (+1.77%) | 402 |
| 22 May 2007 | INR | 33 | 34 | 32.7 | 33.9 | 33.9 | +0.25 (+0.74%) | 1,823 |
| 21 May 2007 | INR | 33.65 | 34.95 | 33.5 | 33.65 | 33.65 | -0.4 (-1.17%) | 1,595 |
| 18 May 2007 | INR | 34.35 | 35 | 34.05 | 34.05 | 34.05 | -0.65 (-1.87%) | 3,238 |
| 17 May 2007 | INR | 34.65 | 35.65 | 34.65 | 34.7 | 34.7 | -0.7 (-1.98%) | 1,250 |
| 16 May 2007 | INR | 35.75 | 35.95 | 34.2 | 35.4 | 35.4 | +0.3 (+0.85%) | 1,539 |
| 15 May 2007 | INR | 34.75 | 35.1 | 34.75 | 35.1 | 35.1 | -0.9 (-2.50%) | 55 |
| 14 May 2007 | INR | 34.5 | 37 | 34.5 | 36 | 36 | +0.5 (+1.41%) | 7,012 |
| 11 May 2007 | INR | 36 | 36.9 | 35 | 35.5 | 35.5 | -0.5 (-1.39%) | 3,190 |
| 10 May 2007 | INR | 37 | 37.35 | 34.5 | 36 | 36 | -1 (-2.70%) | 6,302 |
| 9 May 2007 | INR | 37 | 37.2 | 37 | 37 | 37 | -0.4 (-1.07%) | 1,351 |
| 8 May 2007 | INR | 37 | 39.5 | 35.45 | 37.4 | 37.4 | +0.35 (+0.94%) | 4,084 |
| 7 May 2007 | INR | 35 | 38 | 35 | 37.05 | 37.05 | +1.05 (+2.92%) | 8,084 |
| 4 May 2007 | INR | 35.9 | 36 | 35 | 36 | 36 | +1 (+2.86%) | 5,621 |
| 3 May 2007 | INR | 34.05 | 36.2 | 34.05 | 35 | 35 | -1.8 (-4.89%) | 3,327 |
| 30 Apr 2007 | INR | 34.5 | 36.8 | 34.5 | 36.8 | 36.8 | +0.8 (+2.22%) | 1,850 |
| 27 Apr 2007 | INR | 33.3 | 36 | 32.6 | 36 | 36 | +1.5 (+4.35%) | 3,550 |
| 26 Apr 2007 | INR | 36.1 | 36.1 | 34.5 | 34.5 | 34.5 | -1.6 (-4.43%) | 3,770 |
| 25 Apr 2007 | INR | 36.3 | 36.3 | 36 | 36.1 | 36.1 | +0.1 (+0.28%) | 1,150 |
| 24 Apr 2007 | INR | 35 | 38.4 | 35 | 36 | 36 | +0.1 (+0.28%) | 5,183 |
| 23 Apr 2007 | INR | 34.25 | 36.7 | 34.25 | 35.9 | 35.9 | -0.35 (-0.97%) | 348 |
| 20 Apr 2007 | INR | 36 | 36.25 | 34.1 | 36.25 | 36.25 | +1.25 (+3.57%) | 4,894 |
| 19 Apr 2007 | INR | 36 | 36 | 35 | 35 | 35 | -1 (-2.78%) | 181 |
| 18 Apr 2007 | INR | 36 | 36.5 | 36 | 36 | 36 | -0.6 (-1.64%) | 4,700 |
| 17 Apr 2007 | INR | 36.25 | 36.6 | 36 | 36.6 | 36.6 | -1.4 (-3.68%) | 5,761 |
