| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 52.4 | 54.25 | 52.4 | 53.15 | 53.15 | +0.2 (+0.38%) | 319,857 |
| 7 Jun 2007 | INR | 52.5 | 53.8 | 52.25 | 52.95 | 52.95 | -0.1 (-0.19%) | 82,586 |
| 6 Jun 2007 | INR | 54.9 | 55 | 52.75 | 53.05 | 53.05 | -0.7 (-1.30%) | 192,298 |
| 5 Jun 2007 | INR | 53.1 | 54.75 | 53 | 53.75 | 53.75 | -0.05 (-0.09%) | 58,807 |
| 4 Jun 2007 | INR | 56.5 | 56.5 | 53.1 | 53.8 | 53.8 | -0.5 (-0.92%) | 310,756 |
| 31 May 2007 | INR | 54.45 | 54.95 | 53 | 54.3 | 54.3 | +1.2 (+2.26%) | 165,158 |
| 30 May 2007 | INR | 54.05 | 54.6 | 52.6 | 53.1 | 53.1 | -1.45 (-2.66%) | 182,654 |
| 29 May 2007 | INR | 55.4 | 55.4 | 54.25 | 54.55 | 54.55 | -0.3 (-0.55%) | 89,488 |
| 28 May 2007 | INR | 55.9 | 56.2 | 54.45 | 54.85 | 54.85 | +0.6 (+1.11%) | 85,412 |
| 25 May 2007 | INR | 54.1 | 55.5 | 53.3 | 54.25 | 54.25 | -0.5 (-0.91%) | 75,487 |
| 24 May 2007 | INR | 54.5 | 55.75 | 54 | 54.75 | 54.75 | 0.0 (0.0%) | 83,875 |
| 23 May 2007 | INR | 57.2 | 57.5 | 54.55 | 54.75 | 54.75 | -3 (-5.19%) | 184,076 |
| 22 May 2007 | INR | 56.95 | 59.45 | 56.5 | 57.75 | 57.75 | +1.25 (+2.21%) | 910,723 |
| 21 May 2007 | INR | 55.5 | 56.9 | 55.1 | 56.5 | 56.5 | +1.65 (+3.01%) | 298,179 |
| 18 May 2007 | INR | 53.7 | 55.35 | 53 | 54.85 | 54.85 | +0.5 (+0.92%) | 174,156 |
| 17 May 2007 | INR | 54.1 | 55.1 | 53 | 54.35 | 54.35 | +0.1 (+0.18%) | 215,791 |
| 16 May 2007 | INR | 54.95 | 55.5 | 53.4 | 54.25 | 54.25 | -0.15 (-0.28%) | 180,215 |
| 15 May 2007 | INR | 55.9 | 56.7 | 53.65 | 54.4 | 54.4 | -1 (-1.81%) | 390,021 |
| 14 May 2007 | INR | 53.9 | 55.9 | 52 | 55.4 | 55.4 | +2.85 (+5.42%) | 715,728 |
| 11 May 2007 | INR | 49 | 53.1 | 48.15 | 52.55 | 52.55 | +3.5 (+7.14%) | 301,491 |
| 10 May 2007 | INR | 50.9 | 51 | 48.5 | 49.05 | 49.05 | -1.2 (-2.39%) | 49,076 |
| 9 May 2007 | INR | 49 | 50.75 | 48.5 | 50.25 | 50.25 | +0.4 (+0.80%) | 104,802 |
| 8 May 2007 | INR | 51.1 | 51.65 | 49.25 | 49.85 | 49.85 | -1.15 (-2.25%) | 61,056 |
| 7 May 2007 | INR | 52 | 53.1 | 50.75 | 51 | 51 | -0.5 (-0.97%) | 98,160 |
| 4 May 2007 | INR | 52.6 | 53.8 | 51.25 | 51.5 | 51.5 | -0.8 (-1.53%) | 147,412 |
| 3 May 2007 | INR | 48.5 | 52.95 | 48 | 52.3 | 52.3 | +4.2 (+8.73%) | 442,352 |
| 30 Apr 2007 | INR | 49.35 | 49.35 | 47.7 | 48.1 | 48.1 | -0.35 (-0.72%) | 126,501 |
| 27 Apr 2007 | INR | 47.8 | 49.2 | 47.8 | 48.45 | 48.45 | +0.45 (+0.94%) | 77,293 |
| 26 Apr 2007 | INR | 48.9 | 49.45 | 47.65 | 48 | 48 | -0.6 (-1.23%) | 51,088 |
| 25 Apr 2007 | INR | 48.9 | 49.2 | 48 | 48.6 | 48.6 | -0.15 (-0.31%) | 88,322 |
