| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 32.5 | 32.75 | 30.75 | 31.25 | 31.25 | -0.25 (-0.79%) | 7,400 |
| 31 May 2007 | INR | 29.8 | 32.15 | 29.8 | 31.5 | 31.5 | +0.05 (+0.16%) | 1,440 |
| 30 May 2007 | INR | 32 | 32 | 30.65 | 31.45 | 31.45 | -0.65 (-2.02%) | 7,980 |
| 29 May 2007 | INR | 32.5 | 33.95 | 32.1 | 32.1 | 32.1 | -1.65 (-4.89%) | 8,868 |
| 28 May 2007 | INR | 35 | 35 | 33.75 | 33.75 | 33.75 | -1.75 (-4.93%) | 6,925 |
| 25 May 2007 | INR | 38.2 | 38.2 | 34.8 | 35.5 | 35.5 | -0.9 (-2.47%) | 43,815 |
| 24 May 2007 | INR | 36.4 | 36.4 | 36.4 | 36.4 | 36.4 | +1.7 (+4.90%) | 868 |
| 23 May 2007 | INR | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | +1.65 (+4.99%) | 4,030 |
| 22 May 2007 | INR | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | +1.55 (+4.92%) | 2,367 |
| 21 May 2007 | INR | 30 | 31.5 | 28.95 | 31.5 | 31.5 | +1.1 (+3.62%) | 12,850 |
| 18 May 2007 | INR | 29.5 | 30.4 | 28.5 | 30.4 | 30.4 | +0.9 (+3.05%) | 2,016 |
| 17 May 2007 | INR | 30 | 31.05 | 29 | 29.5 | 29.5 | +0.05 (+0.17%) | 14,132 |
| 16 May 2007 | INR | 28.55 | 30.5 | 28.5 | 29.45 | 29.45 | -0.05 (-0.17%) | 4,542 |
| 15 May 2007 | INR | 30.7 | 32.5 | 29.5 | 29.5 | 29.5 | -1.5 (-4.84%) | 7,324 |
| 14 May 2007 | INR | 32 | 32.5 | 30.1 | 31 | 31 | 0.0 (0.0%) | 1,508 |
| 11 May 2007 | INR | 30.6 | 32.1 | 30.6 | 31 | 31 | -0.95 (-2.97%) | 650 |
| 10 May 2007 | INR | 30.85 | 32.75 | 30.55 | 31.95 | 31.95 | -0.05 (-0.16%) | 9,023 |
| 9 May 2007 | INR | 30.05 | 32 | 30.05 | 32 | 32 | +0.4 (+1.27%) | 1,679 |
| 8 May 2007 | INR | 31 | 31.6 | 29.9 | 31.6 | 31.6 | +0.2 (+0.64%) | 4,050 |
| 7 May 2007 | INR | 31.2 | 32.5 | 31.1 | 31.4 | 31.4 | -1.25 (-3.83%) | 4,520 |
| 4 May 2007 | INR | 32.85 | 32.85 | 31 | 32.65 | 32.65 | +1.35 (+4.31%) | 7,074 |
| 3 May 2007 | INR | 30.25 | 31.3 | 30 | 31.3 | 31.3 | +1.45 (+4.86%) | 2,150 |
| 30 Apr 2007 | INR | 31.5 | 31.5 | 29.8 | 29.85 | 29.85 | -1.5 (-4.78%) | 22,187 |
| 27 Apr 2007 | INR | 31.5 | 34.2 | 31.35 | 31.35 | 31.35 | -2.15 (-6.42%) | 6,388 |
| 26 Apr 2007 | INR | 33 | 34.85 | 32.85 | 33.5 | 33.5 | -1.05 (-3.04%) | 4,142 |
| 25 Apr 2007 | INR | 36.9 | 36.9 | 34.55 | 34.55 | 34.55 | -1.2 (-3.36%) | 2,500 |
| 24 Apr 2007 | INR | 36.2 | 37 | 35.7 | 35.75 | 35.75 | -1.7 (-4.54%) | 1,325 |
| 23 Apr 2007 | INR | 35.5 | 37.55 | 35.5 | 37.45 | 37.45 | -0.55 (-1.45%) | 4,161 |
| 20 Apr 2007 | INR | 34.45 | 38 | 34.45 | 38 | 38 | +1.75 (+4.83%) | 10,249 |
| 19 Apr 2007 | INR | 36.3 | 36.3 | 36.25 | 36.25 | 36.25 | -1.9 (-4.98%) | 3,105 |
