| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 30.95 | 33.2 | 30 | 31.75 | 15.875 | +1.6 (+5.31%) | 88,693 |
| 4 Jun 2007 | INR | 30.5 | 30.8 | 30 | 30.15 | 15.075 | -0.2 (-0.66%) | 39,983 |
| 31 May 2007 | INR | 30.95 | 30.95 | 30.2 | 30.35 | 15.175 | -0.35 (-1.14%) | 24,169 |
| 30 May 2007 | INR | 31.25 | 31.25 | 30.7 | 30.7 | 15.35 | -0.15 (-0.49%) | 15,489 |
| 29 May 2007 | INR | 30.5 | 31.5 | 30.2 | 30.85 | 15.425 | +0.1 (+0.33%) | 29,296 |
| 28 May 2007 | INR | 31.85 | 32.75 | 30.2 | 30.75 | 15.375 | -0.1 (-0.32%) | 73,780 |
| 25 May 2007 | INR | 31 | 31.6 | 30.6 | 30.85 | 15.425 | -0.05 (-0.16%) | 36,132 |
| 24 May 2007 | INR | 31.05 | 31.3 | 30.5 | 30.9 | 15.45 | -0.75 (-2.37%) | 85,717 |
| 23 May 2007 | INR | 31.4 | 31.75 | 31 | 31.65 | 15.825 | +0.4 (+1.28%) | 36,680 |
| 22 May 2007 | INR | 31.1 | 32.5 | 30.9 | 31.25 | 15.625 | -1 (-3.10%) | 78,212 |
| 21 May 2007 | INR | 32.95 | 32.95 | 32.2 | 32.25 | 16.125 | +0.15 (+0.47%) | 19,712 |
| 18 May 2007 | INR | 32.6 | 33.05 | 31.8 | 32.1 | 16.05 | -0.65 (-1.98%) | 23,901 |
| 17 May 2007 | INR | 34 | 34.9 | 32.5 | 32.75 | 16.375 | -0.85 (-2.53%) | 59,996 |
| 16 May 2007 | INR | 31.65 | 34.8 | 30.3 | 33.6 | 16.8 | +3.05 (+9.98%) | 95,787 |
| 15 May 2007 | INR | 31.05 | 31.4 | 30.05 | 30.55 | 15.275 | -0.65 (-2.08%) | 50,392 |
| 14 May 2007 | INR | 31.9 | 31.9 | 30.75 | 31.2 | 15.6 | -0.1 (-0.32%) | 33,902 |
| 11 May 2007 | INR | 30.6 | 31.35 | 30.4 | 31.3 | 15.65 | -0.2 (-0.63%) | 17,919 |
| 10 May 2007 | INR | 31.2 | 31.9 | 31 | 31.5 | 15.75 | +0.6 (+1.94%) | 20,671 |
| 9 May 2007 | INR | 32 | 32 | 30.1 | 30.9 | 15.45 | -1.1 (-3.44%) | 29,500 |
| 8 May 2007 | INR | 32.5 | 32.8 | 32 | 32 | 16 | -0.3 (-0.93%) | 17,793 |
| 7 May 2007 | INR | 34 | 34 | 32.1 | 32.3 | 16.15 | -0.25 (-0.77%) | 23,290 |
| 4 May 2007 | INR | 32.35 | 33 | 32.1 | 32.55 | 16.275 | +0.35 (+1.09%) | 29,470 |
| 3 May 2007 | INR | 36 | 36 | 31.55 | 32.2 | 16.1 | -1.9 (-5.57%) | 109,494 |
| 30 Apr 2007 | INR | 34.8 | 34.8 | 34 | 34.1 | 17.05 | -0.4 (-1.16%) | 10,041 |
| 27 Apr 2007 | INR | 34.5 | 35 | 34 | 34.5 | 17.25 | -0.25 (-0.72%) | 16,450 |
| 26 Apr 2007 | INR | 35 | 35.6 | 34.6 | 34.75 | 17.375 | -0.1 (-0.29%) | 21,971 |
| 25 Apr 2007 | INR | 35.95 | 36.1 | 34.7 | 34.85 | 17.425 | -1.15 (-3.19%) | 28,769 |
| 24 Apr 2007 | INR | 36 | 36.4 | 35.6 | 36 | 18 | +0.2 (+0.56%) | 8,349 |
| 23 Apr 2007 | INR | 36 | 36.6 | 35.55 | 35.8 | 17.9 | +0.45 (+1.27%) | 16,511 |
| 20 Apr 2007 | INR | 34.6 | 36.5 | 34.6 | 35.35 | 17.675 | +0.9 (+2.61%) | 24,111 |
