| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 35.95 | 37.45 | 35.5 | 36.7 | 3.67 | +0.6 (+1.66%) | 5,851 |
| 30 May 2007 | INR | 37.35 | 38 | 36.1 | 36.1 | 3.61 | -0.1 (-0.28%) | 5,370 |
| 29 May 2007 | INR | 39.95 | 39.95 | 34.4 | 36.2 | 3.62 | -0.9 (-2.43%) | 4,186 |
| 28 May 2007 | INR | 36.65 | 37.6 | 35.65 | 37.1 | 3.71 | +1.55 (+4.36%) | 5,029 |
| 25 May 2007 | INR | 35 | 37 | 33.9 | 35.55 | 3.555 | -0.45 (-1.25%) | 15,794 |
| 24 May 2007 | INR | 37.45 | 39.95 | 35.5 | 36 | 3.6 | -1.7 (-4.51%) | 12,712 |
| 23 May 2007 | INR | 40.9 | 40.9 | 37.7 | 37.7 | 3.77 | -0.55 (-1.44%) | 5,575 |
| 22 May 2007 | INR | 42.8 | 42.8 | 38 | 38.25 | 3.825 | -1.45 (-3.65%) | 6,058 |
| 21 May 2007 | INR | 40 | 41.5 | 39.5 | 39.7 | 3.97 | +0.7 (+1.79%) | 7,028 |
| 18 May 2007 | INR | 41.6 | 42.8 | 39 | 39 | 3.9 | -1.1 (-2.74%) | 6,428 |
| 17 May 2007 | INR | 40.5 | 43.9 | 39.2 | 40.1 | 4.01 | 0.0 (0.0%) | 16,204 |
| 16 May 2007 | INR | 40.7 | 40.7 | 36.55 | 40.1 | 4.01 | +0.6 (+1.52%) | 10,502 |
| 15 May 2007 | INR | 40.5 | 42 | 38.1 | 39.5 | 3.95 | -0.25 (-0.63%) | 4,230 |
| 14 May 2007 | INR | 38.85 | 40.9 | 38.5 | 39.75 | 3.975 | +2.05 (+5.44%) | 13,391 |
| 11 May 2007 | INR | 38 | 40.4 | 37.35 | 37.7 | 3.77 | -1.55 (-3.95%) | 15,346 |
| 10 May 2007 | INR | 43 | 43.35 | 39.25 | 39.25 | 3.925 | -2.05 (-4.96%) | 12,468 |
| 9 May 2007 | INR | 41.1 | 44 | 40.95 | 41.3 | 4.13 | -1.8 (-4.18%) | 23,390 |
| 8 May 2007 | INR | 44.8 | 44.8 | 42.75 | 43.1 | 4.31 | -1.8 (-4.01%) | 10,837 |
| 7 May 2007 | INR | 45.25 | 45.85 | 43.5 | 44.9 | 4.49 | -0.1 (-0.22%) | 10,099 |
| 4 May 2007 | INR | 45 | 48.95 | 45 | 45 | 4.5 | -1.5 (-3.23%) | 7,352 |
| 3 May 2007 | INR | 47.9 | 49.9 | 46.25 | 46.5 | 4.65 | -0.65 (-1.38%) | 9,936 |
| 30 Apr 2007 | INR | 46.5 | 48.8 | 46.3 | 47.15 | 4.715 | -0.8 (-1.67%) | 16,066 |
| 27 Apr 2007 | INR | 50.5 | 51 | 47.95 | 47.95 | 4.795 | -3.05 (-5.98%) | 15,863 |
| 26 Apr 2007 | INR | 52 | 53.4 | 50 | 51 | 5.1 | -1.4 (-2.67%) | 14,817 |
| 25 Apr 2007 | INR | 53.5 | 54.9 | 52.05 | 52.4 | 5.24 | -1.5 (-2.78%) | 13,376 |
| 24 Apr 2007 | INR | 51.85 | 54.75 | 50.45 | 53.9 | 5.39 | +1.75 (+3.36%) | 31,128 |
| 23 Apr 2007 | INR | 56.45 | 56.45 | 51.9 | 52.15 | 5.215 | -2.45 (-4.49%) | 10,620 |
| 20 Apr 2007 | INR | 58.25 | 59.9 | 54.6 | 54.6 | 5.46 | -2.85 (-4.96%) | 31,931 |
| 19 Apr 2007 | INR | 53.9 | 57.55 | 52.6 | 57.45 | 5.745 | +2.6 (+4.74%) | 177,618 |
| 18 Apr 2007 | INR | 54.6 | 54.85 | 53.3 | 54.85 | 5.485 | +2.6 (+4.98%) | 113,851 |
