| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 33.5 | 35.25 | 33.5 | 35 | 35 | +0.85 (+2.49%) | 452,311 |
| 6 Jun 2007 | INR | 34.6 | 34.95 | 33.85 | 34.15 | 34.15 | 0.0 (0.0%) | 292,390 |
| 5 Jun 2007 | INR | 33.7 | 34.55 | 33.15 | 34.15 | 34.15 | +0.8 (+2.40%) | 272,832 |
| 4 Jun 2007 | INR | 33.6 | 34.4 | 33.2 | 33.35 | 33.35 | -0.5 (-1.48%) | 115,978 |
| 31 May 2007 | INR | 34.45 | 35.2 | 33.65 | 33.85 | 33.85 | 0.0 (0.0%) | 228,427 |
| 30 May 2007 | INR | 35 | 36.4 | 33.6 | 33.85 | 33.85 | -1.65 (-4.65%) | 879,057 |
| 29 May 2007 | INR | 32.1 | 36 | 32.1 | 35.5 | 35.5 | +3.6 (+11.29%) | 1,350,602 |
| 28 May 2007 | INR | 31.6 | 32.9 | 31 | 31.9 | 31.9 | +1.05 (+3.40%) | 265,548 |
| 25 May 2007 | INR | 31 | 31.35 | 30.5 | 30.85 | 30.85 | -0.3 (-0.96%) | 163,342 |
| 24 May 2007 | INR | 32.3 | 32.3 | 31 | 31.15 | 31.15 | -0.95 (-2.96%) | 164,882 |
| 23 May 2007 | INR | 33.75 | 33.95 | 31.55 | 32.1 | 32.1 | -1.2 (-3.60%) | 610,629 |
| 22 May 2007 | INR | 32.6 | 33.95 | 32.5 | 33.3 | 33.3 | +0.75 (+2.30%) | 339,430 |
| 21 May 2007 | INR | 33 | 33.45 | 32.5 | 32.55 | 32.55 | +0.3 (+0.93%) | 225,577 |
| 18 May 2007 | INR | 33.8 | 33.8 | 32 | 32.25 | 32.25 | -0.45 (-1.38%) | 209,003 |
| 17 May 2007 | INR | 34.25 | 34.5 | 32.05 | 32.7 | 32.7 | -1 (-2.97%) | 420,643 |
| 16 May 2007 | INR | 32.6 | 34.8 | 32.35 | 33.7 | 33.7 | +1.65 (+5.15%) | 846,211 |
| 15 May 2007 | INR | 31.9 | 32.5 | 31.5 | 32.05 | 32.05 | +0.35 (+1.10%) | 372,829 |
| 14 May 2007 | INR | 31.7 | 32.15 | 31.4 | 31.7 | 31.7 | +0.4 (+1.28%) | 268,492 |
| 11 May 2007 | INR | 30 | 32.4 | 30 | 31.3 | 31.3 | +0.65 (+2.12%) | 438,245 |
| 10 May 2007 | INR | 32 | 32.3 | 30.5 | 30.65 | 30.65 | -0.45 (-1.45%) | 568,903 |
| 9 May 2007 | INR | 29 | 31.75 | 29 | 31.1 | 31.1 | +1.9 (+6.51%) | 1,000,497 |
| 8 May 2007 | INR | 29.65 | 30.35 | 29.05 | 29.2 | 29.2 | +0.05 (+0.17%) | 226,739 |
| 7 May 2007 | INR | 29.35 | 30.9 | 28.75 | 29.15 | 29.15 | +0.3 (+1.04%) | 457,045 |
| 4 May 2007 | INR | 29 | 29.4 | 28.65 | 28.85 | 28.85 | +0.05 (+0.17%) | 178,501 |
| 3 May 2007 | INR | 29.2 | 29.85 | 28.4 | 28.8 | 28.8 | -0.4 (-1.37%) | 275,343 |
| 30 Apr 2007 | INR | 29.75 | 30.25 | 28.65 | 29.2 | 29.2 | -0.25 (-0.85%) | 198,774 |
| 27 Apr 2007 | INR | 31 | 31 | 29.1 | 29.45 | 29.45 | -1.15 (-3.76%) | 212,444 |
| 26 Apr 2007 | INR | 30.2 | 31.7 | 30.2 | 30.6 | 30.6 | +0.55 (+1.83%) | 506,620 |
| 25 Apr 2007 | INR | 30 | 30.8 | 29.85 | 30.05 | 30.05 | +0.15 (+0.50%) | 238,382 |
| 24 Apr 2007 | INR | 29.9 | 30.75 | 29.55 | 29.9 | 29.9 | +0.15 (+0.50%) | 354,217 |
