| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 31.4 | 33 | 31.4 | 32.1 | 32.1 | +0.15 (+0.47%) | 41,745 |
| 6 Jun 2007 | INR | 33.6 | 33.85 | 31.5 | 31.95 | 31.95 | -0.9 (-2.74%) | 37,851 |
| 5 Jun 2007 | INR | 32.6 | 33.7 | 32.25 | 32.85 | 32.85 | -0.4 (-1.20%) | 34,517 |
| 4 Jun 2007 | INR | 34 | 34.2 | 32.7 | 33.25 | 33.25 | +0.3 (+0.91%) | 23,467 |
| 31 May 2007 | INR | 32.9 | 33.3 | 31.85 | 32.95 | 32.95 | +0.55 (+1.70%) | 41,953 |
| 30 May 2007 | INR | 33.3 | 34.5 | 32.3 | 32.4 | 32.4 | -1.5 (-4.42%) | 44,968 |
| 29 May 2007 | INR | 32.3 | 34 | 32.3 | 33.9 | 33.9 | +1.6 (+4.95%) | 66,857 |
| 28 May 2007 | INR | 33 | 33.1 | 32.1 | 32.3 | 32.3 | +0.1 (+0.31%) | 51,179 |
| 25 May 2007 | INR | 30 | 32.65 | 30 | 32.2 | 32.2 | +1.05 (+3.37%) | 61,918 |
| 24 May 2007 | INR | 32.7 | 32.7 | 31 | 31.15 | 31.15 | -1.65 (-5.03%) | 87,954 |
| 23 May 2007 | INR | 34 | 34.7 | 32.5 | 32.8 | 32.8 | -1.25 (-3.67%) | 62,343 |
| 22 May 2007 | INR | 35.3 | 35.45 | 33.8 | 34.05 | 34.05 | -1.45 (-4.08%) | 59,835 |
| 21 May 2007 | INR | 35.75 | 36 | 34.3 | 35.5 | 35.5 | +0.25 (+0.71%) | 101,326 |
| 18 May 2007 | INR | 37 | 37 | 34.6 | 35.25 | 35.25 | +0.05 (+0.14%) | 64,438 |
| 17 May 2007 | INR | 35.95 | 36.35 | 35 | 35.2 | 35.2 | -0.25 (-0.71%) | 26,814 |
| 16 May 2007 | INR | 36.25 | 36.25 | 35.25 | 35.45 | 35.45 | -0.05 (-0.14%) | 34,841 |
| 15 May 2007 | INR | 40 | 40 | 34.9 | 35.5 | 35.5 | -0.3 (-0.84%) | 54,319 |
| 14 May 2007 | INR | 37 | 37.15 | 35.6 | 35.8 | 35.8 | -0.7 (-1.92%) | 40,007 |
| 11 May 2007 | INR | 36.95 | 37.3 | 36 | 36.5 | 36.5 | -0.5 (-1.35%) | 71,386 |
| 10 May 2007 | INR | 37.95 | 37.95 | 36.75 | 37 | 37 | -0.15 (-0.40%) | 49,726 |
| 9 May 2007 | INR | 37.3 | 37.85 | 36.1 | 37.15 | 37.15 | +0.05 (+0.13%) | 307,296 |
| 8 May 2007 | INR | 37.55 | 40.5 | 36.8 | 37.1 | 37.1 | -0.45 (-1.20%) | 208,886 |
| 7 May 2007 | INR | 38.75 | 38.85 | 37.25 | 37.55 | 37.55 | -0.05 (-0.13%) | 42,722 |
| 4 May 2007 | INR | 38.9 | 39 | 37.25 | 37.6 | 37.6 | -0.15 (-0.40%) | 87,085 |
| 3 May 2007 | INR | 39 | 39 | 37.5 | 37.75 | 37.75 | -0.7 (-1.82%) | 72,601 |
| 30 Apr 2007 | INR | 39 | 39.1 | 38.15 | 38.45 | 38.45 | -1 (-2.53%) | 38,413 |
| 27 Apr 2007 | INR | 39.5 | 40 | 38.1 | 39.45 | 39.45 | +0.2 (+0.51%) | 62,426 |
| 26 Apr 2007 | INR | 40.1 | 41.1 | 39.1 | 39.25 | 39.25 | -0.7 (-1.75%) | 95,995 |
| 25 Apr 2007 | INR | 42.3 | 42.45 | 39.6 | 39.95 | 39.95 | -1.75 (-4.20%) | 132,833 |
| 24 Apr 2007 | INR | 43 | 45.35 | 41.4 | 41.7 | 41.7 | -1.7 (-3.92%) | 255,846 |
