| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 39.5 | 39.5 | 37 | 37.45 | 37.45 | -1.6 (-4.10%) | 39,950 |
| 28 May 2007 | INR | 39.5 | 41.55 | 38.8 | 39.05 | 39.05 | -0.15 (-0.38%) | 192,869 |
| 25 May 2007 | INR | 36.4 | 40.7 | 35.1 | 39.2 | 39.2 | +2.45 (+6.67%) | 259,564 |
| 24 May 2007 | INR | 38 | 38 | 36.25 | 36.75 | 36.75 | -1.25 (-3.29%) | 42,401 |
| 23 May 2007 | INR | 37 | 40.25 | 35.2 | 38 | 38 | +1.05 (+2.84%) | 457,087 |
| 22 May 2007 | INR | 35 | 38.6 | 35 | 36.95 | 36.95 | +2.75 (+8.04%) | 479,745 |
| 21 May 2007 | INR | 35.1 | 35.7 | 34 | 34.2 | 34.2 | -0.4 (-1.16%) | 53,604 |
| 18 May 2007 | INR | 33.15 | 36 | 33.15 | 34.6 | 34.6 | +1.25 (+3.75%) | 44,035 |
| 17 May 2007 | INR | 32.6 | 33.75 | 32.6 | 33.35 | 33.35 | +0.7 (+2.14%) | 15,465 |
| 16 May 2007 | INR | 32 | 33.9 | 32 | 32.65 | 32.65 | +0.65 (+2.03%) | 21,269 |
| 15 May 2007 | INR | 32.35 | 32.5 | 31.8 | 32 | 32 | -0.4 (-1.23%) | 10,400 |
| 14 May 2007 | INR | 31.95 | 32.75 | 31.65 | 32.4 | 32.4 | -0.1 (-0.31%) | 11,483 |
| 11 May 2007 | INR | 30.55 | 32.5 | 30.55 | 32.5 | 32.5 | +1.45 (+4.67%) | 8,413 |
| 10 May 2007 | INR | 31.25 | 31.7 | 31.05 | 31.05 | 31.05 | -0.35 (-1.11%) | 12,204 |
| 9 May 2007 | INR | 31.85 | 31.85 | 31.1 | 31.4 | 31.4 | -0.6 (-1.88%) | 6,066 |
| 8 May 2007 | INR | 32.5 | 32.95 | 31.55 | 32 | 32 | -0.65 (-1.99%) | 6,509 |
| 7 May 2007 | INR | 32 | 32.95 | 31.45 | 32.65 | 32.65 | +2.55 (+8.47%) | 26,912 |
| 4 May 2007 | INR | 31.1 | 31.5 | 30 | 30.1 | 30.1 | -0.9 (-2.90%) | 26,550 |
| 3 May 2007 | INR | 31.7 | 31.75 | 31 | 31 | 31 | -0.65 (-2.05%) | 8,833 |
| 30 Apr 2007 | INR | 31.9 | 32.2 | 31.5 | 31.65 | 31.65 | -0.05 (-0.16%) | 3,628 |
| 27 Apr 2007 | INR | 31.6 | 32.2 | 31.6 | 31.7 | 31.7 | -0.35 (-1.09%) | 8,546 |
| 26 Apr 2007 | INR | 33.1 | 33.1 | 32 | 32.05 | 32.05 | -0.2 (-0.62%) | 13,557 |
| 25 Apr 2007 | INR | 33.1 | 33.1 | 32 | 32.25 | 32.25 | +0.05 (+0.16%) | 6,586 |
| 24 Apr 2007 | INR | 33 | 33 | 32 | 32.2 | 32.2 | +0.1 (+0.31%) | 13,613 |
| 23 Apr 2007 | INR | 33.2 | 33.25 | 32 | 32.1 | 32.1 | -0.75 (-2.28%) | 13,773 |
| 20 Apr 2007 | INR | 31.5 | 34 | 31.5 | 32.85 | 32.85 | +0.25 (+0.77%) | 28,422 |
| 19 Apr 2007 | INR | 31.65 | 32.7 | 31.65 | 32.6 | 32.6 | -0.3 (-0.91%) | 11,251 |
| 18 Apr 2007 | INR | 33 | 34 | 32.6 | 32.9 | 32.9 | -0.65 (-1.94%) | 8,451 |
| 17 Apr 2007 | INR | 34 | 35.45 | 33.3 | 33.55 | 33.55 | -0.9 (-2.61%) | 15,480 |
| 16 Apr 2007 | INR | 32.9 | 35.95 | 32.1 | 34.45 | 34.45 | +2.3 (+7.15%) | 94,724 |
