| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 49.8 | 49.8 | 46.05 | 46.15 | 46.15 | -0.45 (-0.97%) | 4,723 |
| 4 Jun 2007 | INR | 46.85 | 49 | 46 | 46.6 | 46.6 | -1.9 (-3.92%) | 9,512 |
| 31 May 2007 | INR | 47.15 | 49 | 46.55 | 48.5 | 48.5 | +1.2 (+2.54%) | 15,504 |
| 30 May 2007 | INR | 48.85 | 49.5 | 47.3 | 47.3 | 47.3 | -2.2 (-4.44%) | 9,550 |
| 29 May 2007 | INR | 50.5 | 51 | 49.5 | 49.5 | 49.5 | -2 (-3.88%) | 7,324 |
| 28 May 2007 | INR | 49.15 | 52.7 | 49 | 51.5 | 51.5 | +1.85 (+3.73%) | 24,374 |
| 25 May 2007 | INR | 48.7 | 50.6 | 48.7 | 49.65 | 49.65 | -1.4 (-2.74%) | 10,126 |
| 24 May 2007 | INR | 48.1 | 52.9 | 46.5 | 51.05 | 51.05 | +2.95 (+6.13%) | 26,946 |
| 23 May 2007 | INR | 48.5 | 49 | 48 | 48.1 | 48.1 | -0.85 (-1.74%) | 10,586 |
| 22 May 2007 | INR | 49 | 49.7 | 48.75 | 48.95 | 48.95 | -0.05 (-0.10%) | 6,240 |
| 21 May 2007 | INR | 50.25 | 51.05 | 48 | 49 | 49 | -1.2 (-2.39%) | 15,613 |
| 18 May 2007 | INR | 51.15 | 52 | 50 | 50.2 | 50.2 | -1.45 (-2.81%) | 10,315 |
| 17 May 2007 | INR | 54.8 | 54.8 | 51.4 | 51.65 | 51.65 | +0.15 (+0.29%) | 17,127 |
| 16 May 2007 | INR | 51.1 | 52 | 51 | 51.5 | 51.5 | -0.1 (-0.19%) | 14,383 |
| 15 May 2007 | INR | 51.5 | 52 | 51 | 51.6 | 51.6 | -0.05 (-0.10%) | 6,290 |
| 14 May 2007 | INR | 50.4 | 52.45 | 50.4 | 51.65 | 51.65 | +0.7 (+1.37%) | 11,772 |
| 11 May 2007 | INR | 51.4 | 51.75 | 50 | 50.95 | 50.95 | -0.1 (-0.20%) | 15,738 |
| 10 May 2007 | INR | 53 | 53.25 | 50.95 | 51.05 | 51.05 | -1.45 (-2.76%) | 32,593 |
| 9 May 2007 | INR | 53 | 55 | 52 | 52.5 | 52.5 | -1.55 (-2.87%) | 49,277 |
| 8 May 2007 | INR | 55.5 | 55.5 | 54 | 54.05 | 54.05 | -1.95 (-3.48%) | 23,030 |
| 7 May 2007 | INR | 59.9 | 59.9 | 55.25 | 56 | 56 | -1.55 (-2.69%) | 91,232 |
| 4 May 2007 | INR | 56.4 | 57.55 | 55.25 | 57.55 | 57.55 | +2.7 (+4.92%) | 110,284 |
| 3 May 2007 | INR | 52.5 | 54.85 | 52.5 | 54.85 | 54.85 | +2.6 (+4.98%) | 840,713 |
| 30 Apr 2007 | INR | 52 | 53.1 | 50.1 | 52.25 | 52.25 | +1.15 (+2.25%) | 42,567 |
| 27 Apr 2007 | INR | 51.9 | 52 | 50.05 | 51.1 | 51.1 | -1.35 (-2.57%) | 284,736 |
| 26 Apr 2007 | INR | 50 | 53.85 | 50 | 52.45 | 52.45 | +1.7 (+3.35%) | 25,367 |
| 25 Apr 2007 | INR | 51.55 | 52.4 | 50.75 | 50.75 | 50.75 | -1.85 (-3.52%) | 77,093 |
| 24 Apr 2007 | INR | 51.35 | 52.8 | 48.4 | 52.6 | 52.6 | +2.55 (+5.09%) | 276,155 |
| 23 Apr 2007 | INR | 51.1 | 52.45 | 50.05 | 50.05 | 50.05 | -1.4 (-2.72%) | 14,962 |
| 20 Apr 2007 | INR | 52 | 52.5 | 51 | 51.45 | 51.45 | -1.05 (-2%) | 63,470 |
