| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | INR | 40.1 | 44.85 | 40.1 | 42.45 | 42.45 | +0.05 (+0.12%) | 1,075 |
| 12 Jun 2007 | INR | 42.2 | 43.35 | 42.2 | 42.4 | 42.4 | -1.1 (-2.53%) | 335 |
| 11 Jun 2007 | INR | 41.15 | 44.4 | 41.05 | 43.5 | 43.5 | -0.7 (-1.58%) | 1,242 |
| 8 Jun 2007 | INR | 43 | 48 | 43 | 44.2 | 44.2 | +0.5 (+1.14%) | 8,567 |
| 7 Jun 2007 | INR | 44.95 | 45 | 42.5 | 43.7 | 43.7 | +0.2 (+0.46%) | 1,873 |
| 6 Jun 2007 | INR | 48.85 | 48.85 | 40.7 | 43.5 | 43.5 | +0.7 (+1.64%) | 2,332 |
| 5 Jun 2007 | INR | 44 | 44 | 42.05 | 42.8 | 42.8 | -0.45 (-1.04%) | 744 |
| 4 Jun 2007 | INR | 44 | 44.15 | 43.15 | 43.25 | 43.25 | -2.75 (-5.98%) | 1,030 |
| 31 May 2007 | INR | 47.9 | 48 | 45 | 46 | 46 | +2 (+4.55%) | 599 |
| 30 May 2007 | INR | 44.55 | 45 | 44 | 44 | 44 | -3.25 (-6.88%) | 839 |
| 29 May 2007 | INR | 50 | 51 | 45.15 | 47.25 | 47.25 | -0.25 (-0.53%) | 1,456 |
| 28 May 2007 | INR | 45.15 | 49.35 | 45.1 | 47.5 | 47.5 | -0.1 (-0.21%) | 629 |
| 25 May 2007 | INR | 47.2 | 49.9 | 47.2 | 47.6 | 47.6 | -1.05 (-2.16%) | 2,330 |
| 24 May 2007 | INR | 46.5 | 48.95 | 46 | 48.65 | 48.65 | +1.65 (+3.51%) | 852 |
| 23 May 2007 | INR | 50.45 | 51 | 47 | 47 | 47 | -1.5 (-3.09%) | 1,413 |
| 22 May 2007 | INR | 49 | 51.45 | 47.8 | 48.5 | 48.5 | 0.0 (0.0%) | 2,359 |
| 21 May 2007 | INR | 46 | 51.8 | 46 | 48.5 | 48.5 | +1.95 (+4.19%) | 2,965 |
| 18 May 2007 | INR | 48.75 | 48.75 | 45.5 | 46.55 | 46.55 | -2.35 (-4.81%) | 1,836 |
| 17 May 2007 | INR | 47.6 | 49.6 | 45.55 | 48.9 | 48.9 | -1.1 (-2.20%) | 1,700 |
| 16 May 2007 | INR | 50 | 51.9 | 48 | 50 | 50 | +0.9 (+1.83%) | 1,654 |
| 15 May 2007 | INR | 58 | 58 | 49.05 | 49.1 | 49.1 | -0.4 (-0.81%) | 9,364 |
| 14 May 2007 | INR | 45 | 50 | 45 | 49.5 | 49.5 | +5.4 (+12.24%) | 6,663 |
| 11 May 2007 | INR | 43.45 | 45.9 | 42.25 | 44.1 | 44.1 | +3.1 (+7.56%) | 1,041 |
| 10 May 2007 | INR | 42.1 | 44 | 41 | 41 | 41 | -2 (-4.65%) | 1,707 |
| 9 May 2007 | INR | 42.1 | 44 | 42.1 | 43 | 43 | +0.8 (+1.90%) | 952 |
| 8 May 2007 | INR | 43.3 | 43.35 | 42.1 | 42.2 | 42.2 | -1.25 (-2.88%) | 405 |
| 7 May 2007 | INR | 46.2 | 46.2 | 43 | 43.45 | 43.45 | -0.4 (-0.91%) | 1,497 |
| 4 May 2007 | INR | 43 | 48 | 42.5 | 43.85 | 43.85 | -1.05 (-2.34%) | 1,367 |
| 3 May 2007 | INR | 44.4 | 45 | 42.35 | 44.9 | 44.9 | +0.9 (+2.05%) | 2,127 |
| 30 Apr 2007 | INR | 44 | 44.45 | 43.05 | 44 | 44 | +0.05 (+0.11%) | 569 |
