| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 27.25 | 28.35 | 27.05 | 27.6 | 27.6 | +0.25 (+0.91%) | 5,685,517 |
| 7 Jun 2007 | INR | 27 | 27.9 | 27 | 27.35 | 27.35 | 0.0 (0.0%) | 3,261,313 |
| 6 Jun 2007 | INR | 27.8 | 28.45 | 27.2 | 27.35 | 27.35 | -0.15 (-0.55%) | 7,213,454 |
| 5 Jun 2007 | INR | 26.9 | 27.75 | 26.3 | 27.5 | 27.5 | +0.7 (+2.61%) | 4,768,348 |
| 4 Jun 2007 | INR | 27.8 | 27.85 | 26.75 | 26.8 | 26.8 | -0.4 (-1.47%) | 2,594,347 |
| 31 May 2007 | INR | 28 | 28.5 | 27.05 | 27.2 | 27.2 | -0.55 (-1.98%) | 2,447,060 |
| 30 May 2007 | INR | 28.3 | 28.6 | 27.6 | 27.75 | 27.75 | -0.6 (-2.12%) | 2,535,119 |
| 29 May 2007 | INR | 28.05 | 28.75 | 28.05 | 28.35 | 28.35 | +0.3 (+1.07%) | 2,900,937 |
| 28 May 2007 | INR | 27.9 | 28.95 | 27.9 | 28.05 | 28.05 | +0.15 (+0.54%) | 4,407,794 |
| 25 May 2007 | INR | 27.9 | 28.25 | 27.5 | 27.9 | 27.9 | -0.15 (-0.53%) | 2,958,534 |
| 24 May 2007 | INR | 27.95 | 28.5 | 27.9 | 28.05 | 28.05 | -0.15 (-0.53%) | 2,943,655 |
| 23 May 2007 | INR | 29.3 | 29.75 | 27.9 | 28.2 | 28.2 | -0.9 (-3.09%) | 6,992,332 |
| 22 May 2007 | INR | 29.5 | 29.75 | 28.9 | 29.1 | 29.1 | +0.15 (+0.52%) | 10,545,740 |
| 21 May 2007 | INR | 27.55 | 29.2 | 27.35 | 28.95 | 28.95 | +1.75 (+6.43%) | 11,380,038 |
| 18 May 2007 | INR | 27.65 | 27.75 | 26.95 | 27.2 | 27.2 | -0.25 (-0.91%) | 4,318,348 |
| 17 May 2007 | INR | 27.55 | 28.3 | 27.3 | 27.45 | 27.45 | +0.15 (+0.55%) | 7,053,162 |
| 16 May 2007 | INR | 28 | 29 | 26.7 | 27.3 | 27.3 | -1.25 (-4.38%) | 9,578,584 |
| 15 May 2007 | INR | 29 | 29.55 | 28.4 | 28.55 | 28.55 | -0.25 (-0.87%) | 6,742,295 |
| 14 May 2007 | INR | 28.5 | 29.2 | 28.5 | 28.8 | 28.8 | +0.7 (+2.49%) | 3,542,203 |
| 11 May 2007 | INR | 28 | 28.6 | 27.5 | 28.1 | 28.1 | -0.25 (-0.88%) | 4,999,924 |
| 10 May 2007 | INR | 29 | 29.4 | 28.15 | 28.35 | 28.35 | -0.25 (-0.87%) | 5,101,718 |
| 9 May 2007 | INR | 28.4 | 28.9 | 27.75 | 28.6 | 28.6 | -0.1 (-0.35%) | 8,354,366 |
| 8 May 2007 | INR | 29.9 | 30.6 | 28.4 | 28.7 | 28.7 | -1.25 (-4.17%) | 7,216,523 |
| 7 May 2007 | INR | 29.9 | 30.8 | 29.5 | 29.95 | 29.95 | +0.6 (+2.04%) | 10,604,557 |
| 4 May 2007 | INR | 30.35 | 30.6 | 28.9 | 29.35 | 29.35 | -0.6 (-2.00%) | 11,015,729 |
| 3 May 2007 | INR | 29.1 | 30.75 | 29.1 | 29.95 | 29.95 | +1.05 (+3.63%) | 17,071,406 |
| 30 Apr 2007 | INR | 27 | 29.1 | 26.9 | 28.9 | 28.9 | +1.95 (+7.24%) | 12,056,992 |
| 27 Apr 2007 | INR | 27.1 | 28 | 26.7 | 26.95 | 26.95 | 0.0 (0.0%) | 10,215,882 |
| 26 Apr 2007 | INR | 27.4 | 27.85 | 26.85 | 26.95 | 26.95 | 0.0 (0.0%) | 6,956,729 |
| 25 Apr 2007 | INR | 26.4 | 27.4 | 25.8 | 26.95 | 26.95 | +0.85 (+3.26%) | 7,597,640 |
