| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | INR | 28.05 | 28.05 | 27.9 | 28 | 28 | 0.0 (0.0%) | 4,447 |
| 25 May 2007 | INR | 26.8 | 28 | 26.6 | 28 | 28 | +0.55 (+2.00%) | 4,100 |
| 24 May 2007 | INR | 27.7 | 27.75 | 26.5 | 27.45 | 27.45 | -0.1 (-0.36%) | 4,680 |
| 23 May 2007 | INR | 27.9 | 28.2 | 27.5 | 27.55 | 27.55 | -0.3 (-1.08%) | 3,181 |
| 22 May 2007 | INR | 28.9 | 28.9 | 27.5 | 27.85 | 27.85 | -0.45 (-1.59%) | 3,726 |
| 21 May 2007 | INR | 28.35 | 28.4 | 28 | 28.3 | 28.3 | +0.8 (+2.91%) | 1,200 |
| 18 May 2007 | INR | 28.5 | 28.5 | 27.5 | 27.5 | 27.5 | -0.5 (-1.79%) | 3,076 |
| 17 May 2007 | INR | 28.7 | 28.7 | 28 | 28 | 28 | +0.4 (+1.45%) | 9,328 |
| 16 May 2007 | INR | 28.05 | 29.5 | 27.25 | 27.6 | 27.6 | -0.9 (-3.16%) | 13,934 |
| 15 May 2007 | INR | 27.5 | 28.8 | 27.45 | 28.5 | 28.5 | +0.05 (+0.18%) | 2,744 |
| 14 May 2007 | INR | 28.2 | 28.6 | 27.65 | 28.45 | 28.45 | +0.2 (+0.71%) | 5,427 |
| 11 May 2007 | INR | 28.7 | 28.7 | 27.4 | 28.25 | 28.25 | -0.35 (-1.22%) | 6,801 |
| 10 May 2007 | INR | 28.2 | 30 | 28 | 28.6 | 28.6 | +0.3 (+1.06%) | 5,530 |
| 9 May 2007 | INR | 27.5 | 28.3 | 27.5 | 28.3 | 28.3 | +0.5 (+1.80%) | 3,652 |
| 8 May 2007 | INR | 27.1 | 28.7 | 27.1 | 27.8 | 27.8 | -0.05 (-0.18%) | 12,839 |
| 7 May 2007 | INR | 28.05 | 28.9 | 27.85 | 27.85 | 27.85 | -0.2 (-0.71%) | 3,800 |
| 4 May 2007 | INR | 29 | 29 | 27.6 | 28.05 | 28.05 | 0.0 (0.0%) | 3,851 |
| 3 May 2007 | INR | 28.5 | 29.35 | 28 | 28.05 | 28.05 | -0.95 (-3.28%) | 7,099 |
| 30 Apr 2007 | INR | 27.55 | 29 | 27.5 | 29 | 29 | +1 (+3.57%) | 1,212 |
| 27 Apr 2007 | INR | 25.7 | 29.85 | 25.55 | 28 | 28 | -1 (-3.45%) | 4,571 |
| 26 Apr 2007 | INR | 29 | 29.3 | 28.6 | 29 | 29 | +0.5 (+1.75%) | 4,885 |
| 25 Apr 2007 | INR | 28.95 | 29 | 28.15 | 28.5 | 28.5 | -0.45 (-1.55%) | 2,485 |
| 24 Apr 2007 | INR | 28.95 | 29 | 28.75 | 28.95 | 28.95 | -0.05 (-0.17%) | 5,651 |
| 23 Apr 2007 | INR | 29.6 | 30 | 28.35 | 29 | 29 | -0.55 (-1.86%) | 4,134 |
| 20 Apr 2007 | INR | 36.2 | 36.2 | 29 | 29.55 | 29.55 | -0.55 (-1.83%) | 9,475 |
| 19 Apr 2007 | INR | 31.55 | 31.55 | 29.9 | 30.1 | 30.1 | -1.9 (-5.94%) | 7,185 |
| 18 Apr 2007 | INR | 31.5 | 33.9 | 31.5 | 32 | 32 | +0.3 (+0.95%) | 59,314 |
| 17 Apr 2007 | INR | 27.75 | 32.3 | 27.75 | 31.7 | 31.7 | +4.65 (+17.19%) | 97,987 |
| 16 Apr 2007 | INR | 27.05 | 27.45 | 26.75 | 27.05 | 27.05 | 0.0 (0.0%) | 7,273 |
| 13 Apr 2007 | INR | 27.3 | 28.1 | 26.5 | 27.05 | 27.05 | -0.7 (-2.52%) | 3,810 |
