| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 44.55 | 45.2 | 42.5 | 43 | 43 | -1.5 (-3.37%) | 67,576 |
| 31 May 2007 | INR | 44.25 | 45.95 | 44.25 | 44.5 | 44.5 | -0.45 (-1.00%) | 13,521 |
| 30 May 2007 | INR | 45.8 | 46 | 44.8 | 44.95 | 44.95 | -0.85 (-1.86%) | 16,751 |
| 29 May 2007 | INR | 46.55 | 46.75 | 45.7 | 45.8 | 45.8 | -0.7 (-1.51%) | 6,567 |
| 28 May 2007 | INR | 48 | 48 | 45.6 | 46.5 | 46.5 | +0.65 (+1.42%) | 26,521 |
| 25 May 2007 | INR | 45.95 | 46 | 45.5 | 45.85 | 45.85 | -0.2 (-0.43%) | 8,939 |
| 24 May 2007 | INR | 46.2 | 46.65 | 45.75 | 46.05 | 46.05 | -0.15 (-0.32%) | 9,127 |
| 23 May 2007 | INR | 47.5 | 47.75 | 46.1 | 46.2 | 46.2 | -0.95 (-2.01%) | 11,890 |
| 22 May 2007 | INR | 47.3 | 47.95 | 46.75 | 47.15 | 47.15 | -0.3 (-0.63%) | 12,779 |
| 21 May 2007 | INR | 47.1 | 48.2 | 47.1 | 47.45 | 47.45 | -0.3 (-0.63%) | 18,683 |
| 18 May 2007 | INR | 49 | 50 | 47.25 | 47.75 | 47.75 | -1.1 (-2.25%) | 15,901 |
| 17 May 2007 | INR | 48.5 | 50 | 48.15 | 48.85 | 48.85 | +0.55 (+1.14%) | 36,235 |
| 16 May 2007 | INR | 47.8 | 51 | 46.25 | 48.3 | 48.3 | +1.75 (+3.76%) | 93,697 |
| 15 May 2007 | INR | 47.25 | 47.5 | 46.5 | 46.55 | 46.55 | 0.0 (0.0%) | 11,644 |
| 14 May 2007 | INR | 47 | 48 | 46.4 | 46.55 | 46.55 | +0.3 (+0.65%) | 14,582 |
| 11 May 2007 | INR | 46 | 47.35 | 46 | 46.25 | 46.25 | -0.85 (-1.80%) | 12,191 |
| 10 May 2007 | INR | 48 | 48.85 | 46.85 | 47.1 | 47.1 | -1.2 (-2.48%) | 13,880 |
| 9 May 2007 | INR | 47.5 | 49.15 | 46.7 | 48.3 | 48.3 | +0.45 (+0.94%) | 28,658 |
| 8 May 2007 | INR | 48.4 | 48.5 | 47.4 | 47.85 | 47.85 | -0.15 (-0.31%) | 73,669 |
| 7 May 2007 | INR | 49.6 | 49.6 | 47.8 | 48 | 48 | -0.65 (-1.34%) | 18,973 |
| 4 May 2007 | INR | 49.05 | 49.9 | 48.5 | 48.65 | 48.65 | -0.6 (-1.22%) | 18,486 |
| 3 May 2007 | INR | 51.5 | 51.6 | 48 | 49.25 | 49.25 | -2.05 (-4.00%) | 33,012 |
| 30 Apr 2007 | INR | 49.1 | 52 | 47.1 | 51.3 | 51.3 | +2.05 (+4.16%) | 163,123 |
| 27 Apr 2007 | INR | 50.7 | 50.7 | 49 | 49.25 | 49.25 | -0.2 (-0.40%) | 7,242 |
| 26 Apr 2007 | INR | 51.9 | 52 | 49 | 49.45 | 49.45 | -0.8 (-1.59%) | 17,436 |
| 25 Apr 2007 | INR | 48.1 | 51.4 | 48.1 | 50.25 | 50.25 | -0.7 (-1.37%) | 16,140 |
| 24 Apr 2007 | INR | 51.75 | 52 | 50.6 | 50.95 | 50.95 | +0.5 (+0.99%) | 19,382 |
| 23 Apr 2007 | INR | 52.5 | 52.5 | 50 | 50.45 | 50.45 | -1.05 (-2.04%) | 16,904 |
| 20 Apr 2007 | INR | 51.5 | 52.5 | 51.1 | 51.5 | 51.5 | +0.1 (+0.19%) | 14,698 |
| 19 Apr 2007 | INR | 51.05 | 52.4 | 51 | 51.4 | 51.4 | -0.95 (-1.81%) | 11,341 |
