| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | INR | 28.25 | 29.95 | 28.25 | 29.9 | 29.9 | +1.5 (+5.28%) | 2,525 |
| 8 Jun 2007 | INR | 28.9 | 28.9 | 28.4 | 28.4 | 28.4 | -1.1 (-3.73%) | 550 |
| 7 Jun 2007 | INR | 28 | 29.95 | 28 | 29.5 | 29.5 | +0.1 (+0.34%) | 1,382 |
| 6 Jun 2007 | INR | 27.2 | 29.5 | 27.2 | 29.4 | 29.4 | +0.65 (+2.26%) | 2,306 |
| 5 Jun 2007 | INR | 27.75 | 28.75 | 27.75 | 28.75 | 28.75 | 0.0 (0.0%) | 3,050 |
| 4 Jun 2007 | INR | 28.4 | 28.75 | 27.5 | 28.75 | 28.75 | -0.05 (-0.17%) | 22,805 |
| 31 May 2007 | INR | 27.55 | 29.55 | 27.55 | 28.8 | 28.8 | +0.2 (+0.70%) | 7,100 |
| 30 May 2007 | INR | 27 | 28.8 | 27 | 28.6 | 28.6 | +0.5 (+1.78%) | 3,090 |
| 29 May 2007 | INR | 30 | 30 | 27.6 | 28.1 | 28.1 | -0.7 (-2.43%) | 792 |
| 28 May 2007 | INR | 26.2 | 28.8 | 26.15 | 28.8 | 28.8 | +1.35 (+4.92%) | 1,589 |
| 25 May 2007 | INR | 26.2 | 27.95 | 26.2 | 27.45 | 27.45 | -0.05 (-0.18%) | 1,500 |
| 24 May 2007 | INR | 27.3 | 27.95 | 27.3 | 27.5 | 27.5 | -0.5 (-1.79%) | 1,000 |
| 23 May 2007 | INR | 27.85 | 28.85 | 27.85 | 28 | 28 | -0.85 (-2.95%) | 5,442 |
| 22 May 2007 | INR | 29.1 | 30.95 | 28.85 | 28.85 | 28.85 | -1.15 (-3.83%) | 4,150 |
| 21 May 2007 | INR | 30 | 32 | 30 | 30 | 30 | -0.55 (-1.80%) | 7,104 |
| 18 May 2007 | INR | 29 | 30.55 | 29 | 30.55 | 30.55 | +1.45 (+4.98%) | 15,002 |
| 17 May 2007 | INR | 29.25 | 30.45 | 28.1 | 29.1 | 29.1 | 0.0 (0.0%) | 7,729 |
| 16 May 2007 | INR | 26.7 | 29.25 | 26.7 | 29.1 | 29.1 | +0.7 (+2.46%) | 12,042 |
| 15 May 2007 | INR | 25.85 | 28.4 | 25.85 | 28.4 | 28.4 | +1.4 (+5.19%) | 9,177 |
| 14 May 2007 | INR | 27.55 | 29.45 | 27 | 27 | 27 | -1.95 (-6.74%) | 13,378 |
| 11 May 2007 | INR | 29 | 29 | 27.5 | 28.95 | 28.95 | +0.05 (+0.17%) | 1,927 |
| 10 May 2007 | INR | 26.3 | 28.9 | 26.25 | 28.9 | 28.9 | +1.15 (+4.14%) | 29,665 |
| 9 May 2007 | INR | 27.75 | 27.8 | 27.1 | 27.75 | 27.75 | 0.0 (0.0%) | 13,949 |
| 8 May 2007 | INR | 27.6 | 27.75 | 26.55 | 27.75 | 27.75 | +0.15 (+0.54%) | 14,573 |
| 7 May 2007 | INR | 27.55 | 27.65 | 25.9 | 27.6 | 27.6 | +1.25 (+4.74%) | 6,750 |
| 4 May 2007 | INR | 25.5 | 26.35 | 25.5 | 26.35 | 26.35 | +1.25 (+4.98%) | 3,473 |
| 3 May 2007 | INR | 24.4 | 26.85 | 24.35 | 25.1 | 25.1 | -0.5 (-1.95%) | 15,650 |
| 30 Apr 2007 | INR | 25.3 | 25.6 | 24.5 | 25.6 | 25.6 | +1.45 (+6.00%) | 13,958 |
| 27 Apr 2007 | INR | 25 | 25 | 24.05 | 24.15 | 24.15 | -0.9 (-3.59%) | 3,988 |
| 26 Apr 2007 | INR | 23 | 25.2 | 23 | 25.05 | 25.05 | +1.05 (+4.38%) | 26,100 |
