| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 52.3 | 55.8 | 52.3 | 55.8 | 55.8 | +1.8 (+3.33%) | 9,687 |
| 6 Jun 2007 | INR | 52.35 | 54.85 | 52.3 | 54 | 54 | +0.95 (+1.79%) | 7,512 |
| 5 Jun 2007 | INR | 53.5 | 54 | 51.7 | 53.05 | 53.05 | -0.9 (-1.67%) | 5,224 |
| 4 Jun 2007 | INR | 55.8 | 56.8 | 53 | 53.95 | 53.95 | -3.4 (-5.93%) | 9,474 |
| 31 May 2007 | INR | 60.5 | 61 | 57.1 | 57.35 | 57.35 | -0.75 (-1.29%) | 3,356 |
| 30 May 2007 | INR | 60 | 60 | 58.1 | 58.1 | 58.1 | -1.9 (-3.17%) | 12,193 |
| 29 May 2007 | INR | 62.25 | 62.25 | 56.35 | 60 | 60 | +0.7 (+1.18%) | 40,284 |
| 28 May 2007 | INR | 59.3 | 59.3 | 59.3 | 59.3 | 59.3 | +2.8 (+4.96%) | 2,549 |
| 25 May 2007 | INR | 53.75 | 56.5 | 53.75 | 56.5 | 56.5 | +2.65 (+4.92%) | 4,687 |
| 24 May 2007 | INR | 53.1 | 54.4 | 52.5 | 53.85 | 53.85 | +0.75 (+1.41%) | 11,932 |
| 23 May 2007 | INR | 56.95 | 56.95 | 52.5 | 53.1 | 53.1 | -2.15 (-3.89%) | 19,975 |
| 22 May 2007 | INR | 57.5 | 58.5 | 55.2 | 55.25 | 55.25 | -2.8 (-4.82%) | 11,427 |
| 21 May 2007 | INR | 62.8 | 62.9 | 58 | 58.05 | 58.05 | -2.45 (-4.05%) | 9,776 |
| 18 May 2007 | INR | 60 | 60.6 | 55.5 | 60.5 | 60.5 | +2.75 (+4.76%) | 17,303 |
| 17 May 2007 | INR | 60 | 60 | 54.3 | 57.75 | 57.75 | +0.6 (+1.05%) | 66,046 |
| 16 May 2007 | INR | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | +2.7 (+4.96%) | 3,358 |
| 15 May 2007 | INR | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | +2.55 (+4.91%) | 4,573 |
| 14 May 2007 | INR | 47 | 51.9 | 47 | 51.9 | 51.9 | +2.45 (+4.95%) | 30,095 |
| 11 May 2007 | INR | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -2.6 (-5.00%) | 4,160 |
| 10 May 2007 | INR | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -2.7 (-4.93%) | 8,163 |
| 9 May 2007 | INR | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -2.85 (-4.95%) | 385 |
| 8 May 2007 | INR | 57.6 | 57.6 | 57.6 | 57.6 | 57.6 | -3 (-4.95%) | 510 |
| 7 May 2007 | INR | 60.6 | 60.6 | 60.6 | 60.6 | 60.6 | -3.15 (-4.94%) | 1,935 |
| 4 May 2007 | INR | 68.9 | 68.9 | 62.5 | 63.75 | 63.75 | -1.9 (-2.89%) | 107,209 |
| 3 May 2007 | INR | 65.65 | 65.65 | 62.75 | 65.65 | 65.65 | +3.1 (+4.96%) | 72,785 |
| 30 Apr 2007 | INR | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | +2.95 (+4.95%) | 6,356 |
| 27 Apr 2007 | INR | 59.6 | 59.6 | 59.6 | 59.6 | 59.6 | +2.8 (+4.93%) | 3,627 |
| 26 Apr 2007 | INR | 56.8 | 56.8 | 56.8 | 56.8 | 56.8 | +2.7 (+4.99%) | 2,892 |
| 25 Apr 2007 | INR | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | +2.55 (+4.95%) | 2,312 |
| 24 Apr 2007 | INR | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | +2.45 (+4.99%) | 2,827 |
