| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 61 | 63.25 | 60.1 | 62.25 | 6.225 | -0.6 (-0.95%) | 24,292 |
| 6 Jun 2007 | INR | 63 | 64.2 | 62.5 | 62.85 | 6.285 | -0.15 (-0.24%) | 35,002 |
| 5 Jun 2007 | INR | 63.1 | 64.7 | 62.15 | 63 | 6.3 | +0.55 (+0.88%) | 41,270 |
| 4 Jun 2007 | INR | 63.9 | 65.85 | 62.25 | 62.45 | 6.245 | +0.1 (+0.16%) | 38,459 |
| 31 May 2007 | INR | 67.2 | 68 | 60.1 | 62.35 | 6.235 | -3.55 (-5.39%) | 174,367 |
| 30 May 2007 | INR | 67 | 67.5 | 65.05 | 65.9 | 6.59 | -1.25 (-1.86%) | 27,495 |
| 29 May 2007 | INR | 67 | 68.75 | 67 | 67.15 | 6.715 | -1.85 (-2.68%) | 29,040 |
| 28 May 2007 | INR | 68.1 | 71.3 | 67.5 | 69 | 6.9 | +0.25 (+0.36%) | 121,075 |
| 25 May 2007 | INR | 69 | 69.8 | 67.3 | 68.75 | 6.875 | -0.2 (-0.29%) | 20,860 |
| 24 May 2007 | INR | 69.95 | 70.85 | 68.1 | 68.95 | 6.895 | -1.15 (-1.64%) | 26,156 |
| 23 May 2007 | INR | 73 | 73.45 | 69.2 | 70.1 | 7.01 | -1.35 (-1.89%) | 84,778 |
| 22 May 2007 | INR | 70.15 | 72.5 | 70 | 71.45 | 7.145 | +1.75 (+2.51%) | 258,338 |
| 21 May 2007 | INR | 68.5 | 70.4 | 67.5 | 69.7 | 6.97 | +1.75 (+2.58%) | 122,052 |
| 18 May 2007 | INR | 66.55 | 69 | 66.5 | 67.95 | 6.795 | +0.9 (+1.34%) | 49,150 |
| 17 May 2007 | INR | 68.3 | 69.5 | 66.6 | 67.05 | 6.705 | -0.15 (-0.22%) | 32,594 |
| 16 May 2007 | INR | 67.45 | 68.5 | 67 | 67.2 | 6.72 | +0.2 (+0.30%) | 36,333 |
| 15 May 2007 | INR | 69.65 | 69.65 | 66.65 | 67 | 6.7 | -2.65 (-3.80%) | 56,898 |
| 14 May 2007 | INR | 70.85 | 72.4 | 68.6 | 69.65 | 6.965 | -0.15 (-0.21%) | 252,791 |
| 11 May 2007 | INR | 66.4 | 71 | 65.5 | 69.8 | 6.98 | +4.25 (+6.48%) | 109,350 |
| 10 May 2007 | INR | 67 | 67 | 65.2 | 65.55 | 6.555 | -0.75 (-1.13%) | 15,505 |
| 9 May 2007 | INR | 67.7 | 67.7 | 65.3 | 66.3 | 6.63 | -0.25 (-0.38%) | 9,680 |
| 8 May 2007 | INR | 67.5 | 68.5 | 66.2 | 66.55 | 6.655 | -1.15 (-1.70%) | 19,590 |
| 7 May 2007 | INR | 69.95 | 70.25 | 67.05 | 67.7 | 6.77 | -1.4 (-2.03%) | 44,754 |
| 4 May 2007 | INR | 69.25 | 70.4 | 68.25 | 69.1 | 6.91 | +0.95 (+1.39%) | 40,465 |
| 3 May 2007 | INR | 66.35 | 69.5 | 66.35 | 68.15 | 6.815 | +1.55 (+2.33%) | 46,744 |
| 30 Apr 2007 | INR | 66.4 | 67.9 | 66.2 | 66.6 | 6.66 | +0.3 (+0.45%) | 12,280 |
| 27 Apr 2007 | INR | 66.1 | 67.5 | 65.9 | 66.3 | 6.63 | -0.75 (-1.12%) | 23,169 |
| 26 Apr 2007 | INR | 68.3 | 68.9 | 66.6 | 67.05 | 6.705 | -1 (-1.47%) | 15,626 |
| 25 Apr 2007 | INR | 68 | 69 | 67.85 | 68.05 | 6.805 | 0.0 (0.0%) | 9,832 |
| 24 Apr 2007 | INR | 70 | 70.35 | 67.8 | 68.05 | 6.805 | -1.5 (-2.16%) | 40,985 |
