| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 56 | 57 | 55.5 | 56.1 | 56.1 | -0.1 (-0.18%) | 91,221 |
| 6 Jun 2007 | INR | 58 | 58.8 | 55.05 | 56.2 | 56.2 | +0.2 (+0.36%) | 197,680 |
| 5 Jun 2007 | INR | 57 | 58.25 | 55.8 | 56 | 56 | -0.95 (-1.67%) | 104,402 |
| 4 Jun 2007 | INR | 57.6 | 58.45 | 56.7 | 56.95 | 56.95 | -0.7 (-1.21%) | 620,793 |
| 31 May 2007 | INR | 58.95 | 58.95 | 57.15 | 57.65 | 57.65 | -0.35 (-0.60%) | 27,279 |
| 30 May 2007 | INR | 59.8 | 61 | 57.55 | 58 | 58 | -1.5 (-2.52%) | 76,467 |
| 29 May 2007 | INR | 59 | 60.5 | 56.6 | 59.5 | 59.5 | +2.2 (+3.84%) | 164,362 |
| 28 May 2007 | INR | 58.95 | 58.95 | 57 | 57.3 | 57.3 | -0.1 (-0.17%) | 50,107 |
| 25 May 2007 | INR | 57.1 | 57.95 | 56.05 | 57.4 | 57.4 | +0.4 (+0.70%) | 37,998 |
| 24 May 2007 | INR | 58.5 | 58.55 | 56.55 | 57 | 57 | -0.9 (-1.55%) | 32,088 |
| 23 May 2007 | INR | 58.9 | 59.15 | 57.5 | 57.9 | 57.9 | -0.8 (-1.36%) | 83,502 |
| 22 May 2007 | INR | 61.7 | 61.7 | 58.25 | 58.7 | 58.7 | -1.95 (-3.22%) | 2,767,898 |
| 21 May 2007 | INR | 58.9 | 65.8 | 58 | 60.65 | 60.65 | +2.65 (+4.57%) | 4,225,835 |
| 18 May 2007 | INR | 58.45 | 58.45 | 58 | 58 | 58 | 0.0 (0.0%) | 44,951 |
| 17 May 2007 | INR | 58.25 | 58.7 | 57.5 | 58 | 58 | -0.3 (-0.51%) | 90,927 |
| 16 May 2007 | INR | 58 | 60.5 | 57.55 | 58.3 | 58.3 | +0.3 (+0.52%) | 180,053 |
| 15 May 2007 | INR | 58.9 | 58.95 | 57.75 | 58 | 58 | -0.1 (-0.17%) | 150,421 |
| 14 May 2007 | INR | 57.1 | 58.45 | 57.05 | 58.1 | 58.1 | +0.85 (+1.48%) | 70,420 |
| 11 May 2007 | INR | 57.1 | 57.6 | 56.75 | 57.25 | 57.25 | -0.1 (-0.17%) | 107,544 |
| 10 May 2007 | INR | 57.4 | 57.95 | 57 | 57.35 | 57.35 | +0.25 (+0.44%) | 105,924 |
| 9 May 2007 | INR | 55.75 | 57.6 | 55.5 | 57.1 | 57.1 | +1.6 (+2.88%) | 103,771 |
| 8 May 2007 | INR | 55.5 | 56 | 55.45 | 55.5 | 55.5 | -0.05 (-0.09%) | 536,751 |
| 7 May 2007 | INR | 55.85 | 56 | 55.3 | 55.55 | 55.55 | +0.8 (+1.46%) | 101,917 |
| 4 May 2007 | INR | 55 | 55.9 | 54.5 | 54.75 | 54.75 | -0.1 (-0.18%) | 43,809 |
| 3 May 2007 | INR | 55 | 56.9 | 54.6 | 54.85 | 54.85 | +0.05 (+0.09%) | 111,143 |
| 30 Apr 2007 | INR | 56 | 58.85 | 54.3 | 54.8 | 54.8 | -0.85 (-1.53%) | 249,976 |
| 27 Apr 2007 | INR | 58.45 | 58.45 | 54.9 | 55.65 | 55.65 | -2.15 (-3.72%) | 134,410 |
| 26 Apr 2007 | INR | 59.1 | 62.5 | 57.05 | 57.8 | 57.8 | -0.25 (-0.43%) | 49,563 |
| 25 Apr 2007 | INR | 57.65 | 58.45 | 56.5 | 58.05 | 58.05 | +1.45 (+2.56%) | 29,927 |
| 24 Apr 2007 | INR | 57.8 | 57.8 | 56.15 | 56.6 | 56.6 | -0.9 (-1.57%) | 39,491 |
