| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 35.75 | 36.95 | 35.1 | 36 | 36 | +0.5 (+1.41%) | 103,460 |
| 28 May 2007 | INR | 35.05 | 36.45 | 35.05 | 35.5 | 35.5 | -0.15 (-0.42%) | 23,239 |
| 25 May 2007 | INR | 35.5 | 36.1 | 34.5 | 35.65 | 35.65 | +0.35 (+0.99%) | 55,487 |
| 24 May 2007 | INR | 35.95 | 36 | 35.2 | 35.3 | 35.3 | -0.5 (-1.40%) | 33,938 |
| 23 May 2007 | INR | 36.5 | 37.35 | 35.5 | 35.8 | 35.8 | -0.4 (-1.10%) | 58,838 |
| 22 May 2007 | INR | 37.25 | 37.25 | 36.1 | 36.2 | 36.2 | -0.65 (-1.76%) | 32,076 |
| 21 May 2007 | INR | 38.5 | 38.5 | 36.5 | 36.85 | 36.85 | -1.95 (-5.03%) | 94,442 |
| 18 May 2007 | INR | 37.5 | 39.6 | 37.5 | 38.8 | 38.8 | -0.35 (-0.89%) | 120,354 |
| 17 May 2007 | INR | 41.8 | 41.8 | 38 | 39.15 | 39.15 | +1.15 (+3.03%) | 137,045 |
| 16 May 2007 | INR | 37.5 | 38.3 | 37 | 38 | 38 | +1.25 (+3.40%) | 144,570 |
| 15 May 2007 | INR | 35 | 37.9 | 34.9 | 36.75 | 36.75 | +1.6 (+4.55%) | 151,809 |
| 14 May 2007 | INR | 34.55 | 35.45 | 34.55 | 35.15 | 35.15 | -0.35 (-0.99%) | 32,781 |
| 11 May 2007 | INR | 34.9 | 35.6 | 34.5 | 35.5 | 35.5 | +0.65 (+1.87%) | 37,193 |
| 10 May 2007 | INR | 34.9 | 35.3 | 34.85 | 34.85 | 34.85 | -0.05 (-0.14%) | 38,986 |
| 9 May 2007 | INR | 34 | 34.9 | 34 | 34.9 | 34.9 | +0.05 (+0.14%) | 11,990 |
| 8 May 2007 | INR | 34 | 34.9 | 33.9 | 34.85 | 34.85 | +0.55 (+1.60%) | 28,138 |
| 7 May 2007 | INR | 34.55 | 34.8 | 34 | 34.3 | 34.3 | -0.5 (-1.44%) | 12,966 |
| 4 May 2007 | INR | 34.15 | 35 | 34 | 34.8 | 34.8 | +0.7 (+2.05%) | 15,299 |
| 3 May 2007 | INR | 34.95 | 35.15 | 34 | 34.1 | 34.1 | -0.3 (-0.87%) | 56,155 |
| 30 Apr 2007 | INR | 34 | 34.75 | 31.25 | 34.4 | 34.4 | -0.55 (-1.57%) | 18,991 |
| 27 Apr 2007 | INR | 34.9 | 35 | 34.4 | 34.95 | 34.95 | +0.45 (+1.30%) | 15,081 |
| 26 Apr 2007 | INR | 35.45 | 35.45 | 34.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 36,794 |
| 25 Apr 2007 | INR | 34.6 | 35.7 | 34.6 | 35 | 35 | 0.0 (0.0%) | 52,164 |
| 24 Apr 2007 | INR | 35.25 | 35.25 | 34.75 | 35 | 35 | 0.0 (0.0%) | 36,621 |
| 23 Apr 2007 | INR | 35.5 | 35.75 | 34.85 | 35 | 35 | 0.0 (0.0%) | 50,890 |
| 20 Apr 2007 | INR | 34 | 35.5 | 34 | 35 | 35 | +0.85 (+2.49%) | 35,513 |
| 19 Apr 2007 | INR | 34.8 | 35 | 34 | 34.15 | 34.15 | -0.85 (-2.43%) | 27,623 |
| 18 Apr 2007 | INR | 35 | 35.2 | 34.75 | 35 | 35 | -0.1 (-0.28%) | 19,573 |
| 17 Apr 2007 | INR | 34.75 | 35.5 | 34.75 | 35.1 | 35.1 | 0.0 (0.0%) | 30,299 |
| 16 Apr 2007 | INR | 35.5 | 35.75 | 34.95 | 35.1 | 35.1 | +0.4 (+1.15%) | 61,339 |
