| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 30 | 30.5 | 29 | 29.5 | 29.5 | -0.2 (-0.67%) | 12,141 |
| 6 Jun 2007 | INR | 30.5 | 30.5 | 29.7 | 29.7 | 29.7 | -0.4 (-1.33%) | 9,841 |
| 5 Jun 2007 | INR | 30.8 | 31.4 | 29.8 | 30.1 | 30.1 | -1 (-3.22%) | 21,936 |
| 4 Jun 2007 | INR | 31.5 | 32.95 | 30.7 | 31.1 | 31.1 | +0.7 (+2.30%) | 22,002 |
| 31 May 2007 | INR | 31.25 | 31.4 | 30.4 | 30.4 | 30.4 | -0.45 (-1.46%) | 7,697 |
| 30 May 2007 | INR | 31.45 | 31.45 | 30.75 | 30.85 | 30.85 | +0.2 (+0.65%) | 5,554 |
| 29 May 2007 | INR | 31.15 | 31.6 | 30.55 | 30.65 | 30.65 | -0.35 (-1.13%) | 4,591 |
| 28 May 2007 | INR | 31.9 | 32 | 30.5 | 31 | 31 | -0.5 (-1.59%) | 10,980 |
| 25 May 2007 | INR | 31 | 31.6 | 30.8 | 31.5 | 31.5 | -0.1 (-0.32%) | 10,178 |
| 24 May 2007 | INR | 31.25 | 31.75 | 31.05 | 31.6 | 31.6 | -0.1 (-0.32%) | 9,582 |
| 23 May 2007 | INR | 31.55 | 32.7 | 31.25 | 31.7 | 31.7 | +0.5 (+1.60%) | 45,178 |
| 22 May 2007 | INR | 31.6 | 31.85 | 31.05 | 31.2 | 31.2 | -0.25 (-0.79%) | 16,754 |
| 21 May 2007 | INR | 31.2 | 32.5 | 31.15 | 31.45 | 31.45 | +0.35 (+1.13%) | 14,225 |
| 18 May 2007 | INR | 32.25 | 32.25 | 30.9 | 31.1 | 31.1 | -0.75 (-2.35%) | 13,379 |
| 17 May 2007 | INR | 32.4 | 32.7 | 31.7 | 31.85 | 31.85 | +0.4 (+1.27%) | 17,458 |
| 16 May 2007 | INR | 31.7 | 31.95 | 30.45 | 31.45 | 31.45 | +0.7 (+2.28%) | 14,071 |
| 15 May 2007 | INR | 31.55 | 31.95 | 30.4 | 30.75 | 30.75 | -1.05 (-3.30%) | 16,612 |
| 14 May 2007 | INR | 31.15 | 32.75 | 31.15 | 31.8 | 31.8 | +0.75 (+2.42%) | 29,388 |
| 11 May 2007 | INR | 31.1 | 31.75 | 31 | 31.05 | 31.05 | -0.6 (-1.90%) | 13,181 |
| 10 May 2007 | INR | 32 | 32.5 | 31.6 | 31.65 | 31.65 | -0.75 (-2.31%) | 15,506 |
| 9 May 2007 | INR | 32.5 | 32.5 | 31 | 32.4 | 32.4 | +0.75 (+2.37%) | 18,226 |
| 8 May 2007 | INR | 32.9 | 32.9 | 31.5 | 31.65 | 31.65 | -1.05 (-3.21%) | 23,382 |
| 7 May 2007 | INR | 31.85 | 34 | 31 | 32.7 | 32.7 | +1.5 (+4.81%) | 100,259 |
| 4 May 2007 | INR | 31 | 32 | 30.9 | 31.2 | 31.2 | +0.4 (+1.30%) | 15,060 |
| 3 May 2007 | INR | 30.8 | 32.4 | 30.5 | 30.8 | 30.8 | +1.2 (+4.05%) | 24,779 |
| 30 Apr 2007 | INR | 28.95 | 30 | 28.95 | 29.6 | 29.6 | +0.2 (+0.68%) | 7,406 |
| 27 Apr 2007 | INR | 30 | 30.55 | 29.25 | 29.4 | 29.4 | -1.05 (-3.45%) | 7,516 |
| 26 Apr 2007 | INR | 29.6 | 31 | 29.6 | 30.45 | 30.45 | +0.45 (+1.50%) | 12,777 |
| 25 Apr 2007 | INR | 30.65 | 30.95 | 29.6 | 30 | 30 | -0.35 (-1.15%) | 20,838 |
| 24 Apr 2007 | INR | 30.45 | 31.15 | 30.05 | 30.35 | 30.35 | -0.75 (-2.41%) | 16,191 |
