| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 40.9 | 41.45 | 39.8 | 40.95 | 40.95 | -0.85 (-2.03%) | 1,037,265 |
| 7 Jun 2007 | INR | 41 | 42.5 | 40.25 | 41.8 | 41.8 | +0.85 (+2.08%) | 442,276 |
| 6 Jun 2007 | INR | 40 | 42.3 | 40 | 40.95 | 40.95 | -0.5 (-1.21%) | 410,589 |
| 5 Jun 2007 | INR | 42.5 | 42.5 | 41.05 | 41.45 | 41.45 | -0.75 (-1.78%) | 455,012 |
| 4 Jun 2007 | INR | 43.45 | 44.4 | 42 | 42.2 | 42.2 | +0.05 (+0.12%) | 904,871 |
| 31 May 2007 | INR | 42.3 | 44 | 41.85 | 42.15 | 42.15 | +0.15 (+0.36%) | 806,347 |
| 30 May 2007 | INR | 43.1 | 44.7 | 41.8 | 42 | 42 | -1.65 (-3.78%) | 1,130,610 |
| 29 May 2007 | INR | 40.95 | 44.1 | 39.5 | 43.65 | 43.65 | +3.3 (+8.18%) | 1,747,968 |
| 28 May 2007 | INR | 40 | 41.9 | 40 | 40.35 | 40.35 | +0.65 (+1.64%) | 1,018,319 |
| 25 May 2007 | INR | 37.9 | 40.2 | 36.7 | 39.7 | 39.7 | +2.05 (+5.44%) | 893,533 |
| 24 May 2007 | INR | 36.1 | 38.9 | 36.1 | 37.65 | 37.65 | +1.1 (+3.01%) | 777,124 |
| 23 May 2007 | INR | 35.6 | 38.3 | 35.4 | 36.55 | 36.55 | +1.25 (+3.54%) | 1,283,884 |
| 22 May 2007 | INR | 35.7 | 35.9 | 34.75 | 35.3 | 35.3 | 0.0 (0.0%) | 154,912 |
| 21 May 2007 | INR | 36.45 | 37.35 | 35.1 | 35.3 | 35.3 | -0.35 (-0.98%) | 287,872 |
| 18 May 2007 | INR | 35 | 36.4 | 34.6 | 35.65 | 35.65 | -0.1 (-0.28%) | 369,155 |
| 17 May 2007 | INR | 35.4 | 36.15 | 34.1 | 35.75 | 35.75 | +0.8 (+2.29%) | 398,713 |
| 16 May 2007 | INR | 34 | 35.75 | 34 | 34.95 | 34.95 | +1.2 (+3.56%) | 218,254 |
| 15 May 2007 | INR | 33.1 | 34.4 | 30.4 | 33.75 | 33.75 | -0.4 (-1.17%) | 67,344 |
| 14 May 2007 | INR | 35.4 | 35.4 | 34 | 34.15 | 34.15 | -0.05 (-0.15%) | 130,980 |
| 11 May 2007 | INR | 33.45 | 34.85 | 33 | 34.2 | 34.2 | -0.05 (-0.15%) | 80,453 |
| 10 May 2007 | INR | 34.5 | 34.9 | 34 | 34.25 | 34.25 | -0.05 (-0.15%) | 117,501 |
| 9 May 2007 | INR | 33.95 | 34.5 | 33.5 | 34.3 | 34.3 | +0.85 (+2.54%) | 102,503 |
| 8 May 2007 | INR | 33.6 | 34.95 | 33.1 | 33.45 | 33.45 | -0.7 (-2.05%) | 152,479 |
| 7 May 2007 | INR | 34.75 | 35.8 | 34 | 34.15 | 34.15 | -0.05 (-0.15%) | 185,960 |
| 4 May 2007 | INR | 35 | 36 | 34.1 | 34.2 | 34.2 | -0.7 (-2.01%) | 195,808 |
| 3 May 2007 | INR | 34.4 | 35.9 | 34.4 | 34.9 | 34.9 | +1.15 (+3.41%) | 254,233 |
| 30 Apr 2007 | INR | 34.45 | 34.65 | 33.5 | 33.75 | 33.75 | -0.35 (-1.03%) | 187,697 |
| 27 Apr 2007 | INR | 34.3 | 35.55 | 34.05 | 34.1 | 34.1 | -1 (-2.85%) | 195,024 |
| 26 Apr 2007 | INR | 37.55 | 38.2 | 34.9 | 35.1 | 35.1 | -1.7 (-4.62%) | 837,289 |
| 25 Apr 2007 | INR | 33.5 | 37.65 | 33.4 | 36.8 | 36.8 | +3.5 (+10.51%) | 1,823,483 |
