| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 57.85 | 59 | 53.8 | 55.3 | 55.3 | -1.4 (-2.47%) | 155,320 |
| 6 Jun 2007 | INR | 57.65 | 61.2 | 56.35 | 56.7 | 56.7 | -1.55 (-2.66%) | 133,316 |
| 5 Jun 2007 | INR | 59.55 | 59.55 | 57.85 | 58.25 | 58.25 | +0.2 (+0.34%) | 119,772 |
| 4 Jun 2007 | INR | 60 | 61 | 57.35 | 58.05 | 58.05 | -1.45 (-2.44%) | 182,624 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 59.5 | 59.5 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 64.9 | 64.9 | 59.1 | 59.5 | 59.5 | -2.55 (-4.11%) | 477,384 |
| 30 May 2007 | INR | 61 | 64.5 | 58.15 | 62.05 | 62.05 | +1.95 (+3.24%) | 1,349,944 |
| 29 May 2007 | INR | 61 | 61 | 57.2 | 60.1 | 60.1 | +0.4 (+0.67%) | 394,108 |
| 28 May 2007 | INR | 60 | 62 | 58.5 | 59.7 | 59.7 | +0.7 (+1.19%) | 332,796 |
| 25 May 2007 | INR | 57.5 | 59.6 | 57.5 | 59 | 59 | +1.15 (+1.99%) | 435,340 |
| 24 May 2007 | INR | 55.85 | 58.5 | 55.1 | 57.85 | 57.85 | +3.2 (+5.86%) | 657,276 |
| 23 May 2007 | INR | 61 | 61 | 54 | 54.65 | 54.65 | -3.15 (-5.45%) | 323,672 |
| 22 May 2007 | INR | 58 | 58.85 | 54.65 | 57.8 | 57.8 | -0.05 (-0.09%) | 419,080 |
| 21 May 2007 | INR | 58 | 58.85 | 56 | 57.85 | 57.85 | +0.45 (+0.78%) | 150,580 |
| 18 May 2007 | INR | 61 | 61 | 56.05 | 57.4 | 57.4 | -2.35 (-3.93%) | 97,428 |
| 17 May 2007 | INR | 59.95 | 60.75 | 58 | 59.75 | 59.75 | +1 (+1.70%) | 556,444 |
| 16 May 2007 | INR | 60.45 | 60.45 | 58.5 | 58.75 | 58.75 | -0.6 (-1.01%) | 437,764 |
| 15 May 2007 | INR | 59.55 | 62 | 59.05 | 59.35 | 59.35 | -1.4 (-2.30%) | 272,604 |
| 14 May 2007 | INR | 59.25 | 62.6 | 58.5 | 60.75 | 60.75 | +2.75 (+4.74%) | 709,428 |
| 11 May 2007 | INR | 54.05 | 59.55 | 54.05 | 58 | 58 | +1.15 (+2.02%) | 227,256 |
| 10 May 2007 | INR | 59.3 | 59.75 | 56.15 | 56.85 | 56.85 | -2.25 (-3.81%) | 239,096 |
| 9 May 2007 | INR | 60.85 | 60.85 | 57.9 | 59.1 | 59.1 | -0.2 (-0.34%) | 598,340 |
| 8 May 2007 | INR | 57.45 | 59.3 | 55.35 | 59.3 | 59.3 | +2.8 (+4.96%) | 718,652 |
| 7 May 2007 | INR | 59.85 | 60 | 56.2 | 56.5 | 56.5 | -2.55 (-4.32%) | 443,840 |
| 4 May 2007 | INR | 60.3 | 62.2 | 58.6 | 59.05 | 59.05 | -2.35 (-3.83%) | 296,200 |
| 3 May 2007 | INR | 64.1 | 64.1 | 60.55 | 61.4 | 61.4 | -1.45 (-2.31%) | 586,076 |
| 2 May 2007 | INR | 0 | 0 | 0 | 62.85 | 62.85 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 62.85 | 62.85 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 62 | 63.45 | 61 | 62.85 | 62.85 | -0.35 (-0.55%) | 1,405,600 |
| 27 Apr 2007 | INR | 64.45 | 64.55 | 60.05 | 63.2 | 63.2 | +0.15 (+0.24%) | 1,168,184 |
