| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | INR | 27.6 | 28 | 27.3 | 27.95 | 27.95 | -0.05 (-0.18%) | 1,825 |
| 29 May 2007 | INR | 27.5 | 28 | 27.25 | 28 | 28 | +0.15 (+0.54%) | 1,780 |
| 28 May 2007 | INR | 27.95 | 28 | 27.25 | 27.85 | 27.85 | +0.7 (+2.58%) | 2,175 |
| 25 May 2007 | INR | 26.55 | 28.1 | 26.5 | 27.15 | 27.15 | -0.65 (-2.34%) | 1,412 |
| 24 May 2007 | INR | 26.9 | 27.8 | 26.5 | 27.8 | 27.8 | +0.4 (+1.46%) | 4,951 |
| 23 May 2007 | INR | 27.2 | 27.5 | 26.25 | 27.4 | 27.4 | -0.6 (-2.14%) | 6,470 |
| 22 May 2007 | INR | 27.25 | 28 | 27.2 | 28 | 28 | +0.45 (+1.63%) | 1,537 |
| 21 May 2007 | INR | 27.2 | 28 | 27.2 | 27.55 | 27.55 | -0.7 (-2.48%) | 1,450 |
| 18 May 2007 | INR | 27.95 | 28.3 | 27.7 | 28.25 | 28.25 | +1 (+3.67%) | 1,000 |
| 17 May 2007 | INR | 27 | 29 | 26.5 | 27.25 | 27.25 | -1.1 (-3.88%) | 12,838 |
| 16 May 2007 | INR | 29.35 | 29.35 | 28.35 | 28.35 | 28.35 | +0.85 (+3.09%) | 700 |
| 15 May 2007 | INR | 28.35 | 28.8 | 27.5 | 27.5 | 27.5 | -0.7 (-2.48%) | 1,530 |
| 14 May 2007 | INR | 28.35 | 28.35 | 28.2 | 28.2 | 28.2 | -0.2 (-0.70%) | 2,100 |
| 11 May 2007 | INR | 29.1 | 29.5 | 28.35 | 28.4 | 28.4 | -1.4 (-4.70%) | 2,714 |
| 10 May 2007 | INR | 28.2 | 29.8 | 28.1 | 29.8 | 29.8 | +2.05 (+7.39%) | 2,590 |
| 9 May 2007 | INR | 28.5 | 28.9 | 27.75 | 27.75 | 27.75 | -0.75 (-2.63%) | 2,151 |
| 8 May 2007 | INR | 27.45 | 28.5 | 27.45 | 28.5 | 28.5 | +0.35 (+1.24%) | 3,534 |
| 7 May 2007 | INR | 27.85 | 28.9 | 27.5 | 28.15 | 28.15 | -0.8 (-2.76%) | 1,731 |
| 4 May 2007 | INR | 29.5 | 30.5 | 28.6 | 28.95 | 28.95 | +0.75 (+2.66%) | 2,527 |
| 3 May 2007 | INR | 28.35 | 29.3 | 28 | 28.2 | 28.2 | +0.7 (+2.55%) | 3,934 |
| 30 Apr 2007 | INR | 26.5 | 29.75 | 26.4 | 27.5 | 27.5 | -0.05 (-0.18%) | 304 |
| 27 Apr 2007 | INR | 29.2 | 29.2 | 27.55 | 27.55 | 27.55 | -1.65 (-5.65%) | 4,559 |
| 26 Apr 2007 | INR | 27 | 29.75 | 27 | 29.2 | 29.2 | +0.3 (+1.04%) | 203 |
| 25 Apr 2007 | INR | 29.25 | 29.25 | 28 | 28.9 | 28.9 | +0.9 (+3.21%) | 3,653 |
| 24 Apr 2007 | INR | 31.45 | 31.45 | 28 | 28 | 28 | -1.95 (-6.51%) | 3,575 |
| 23 Apr 2007 | INR | 29 | 30.6 | 29 | 29.95 | 29.95 | -0.3 (-0.99%) | 2,235 |
| 20 Apr 2007 | INR | 30 | 30.25 | 28.6 | 30.25 | 30.25 | +0.9 (+3.07%) | 4,911 |
| 19 Apr 2007 | INR | 28.35 | 29.45 | 28.25 | 29.35 | 29.35 | +0.9 (+3.16%) | 1,302 |
| 18 Apr 2007 | INR | 31 | 31 | 27.7 | 28.45 | 28.45 | -0.85 (-2.90%) | 15,506 |
| 17 Apr 2007 | INR | 29.5 | 29.6 | 28.45 | 29.3 | 29.3 | +0.25 (+0.86%) | 2,665 |
