| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 47.95 | 48.2 | 46.8 | 47.95 | 4.795 | +0.45 (+0.95%) | 17,935 |
| 6 Jun 2007 | INR | 50 | 50 | 47.1 | 47.5 | 4.75 | -2.1 (-4.23%) | 49,892 |
| 5 Jun 2007 | INR | 47.65 | 51.35 | 47.5 | 49.6 | 4.96 | +1.45 (+3.01%) | 168,917 |
| 4 Jun 2007 | INR | 47 | 48.6 | 46.6 | 48.15 | 4.815 | +1.7 (+3.66%) | 95,788 |
| 31 May 2007 | INR | 48.05 | 48.05 | 45.75 | 46.45 | 4.645 | -0.8 (-1.69%) | 48,017 |
| 30 May 2007 | INR | 47.5 | 48.5 | 46.8 | 47.25 | 4.725 | -0.6 (-1.25%) | 28,248 |
| 29 May 2007 | INR | 48.1 | 48.5 | 47.3 | 47.85 | 4.785 | +0.15 (+0.31%) | 42,855 |
| 28 May 2007 | INR | 50 | 50 | 47.55 | 47.7 | 4.77 | -1.4 (-2.85%) | 33,721 |
| 25 May 2007 | INR | 47.9 | 49.75 | 47.15 | 49.1 | 4.91 | +1.2 (+2.51%) | 55,014 |
| 24 May 2007 | INR | 48.2 | 48.45 | 47 | 47.9 | 4.79 | +0.2 (+0.42%) | 22,315 |
| 23 May 2007 | INR | 49.1 | 49.9 | 47.2 | 47.7 | 4.77 | -1.4 (-2.85%) | 58,492 |
| 22 May 2007 | INR | 50.8 | 50.95 | 48.7 | 49.1 | 4.91 | -1.25 (-2.48%) | 73,331 |
| 21 May 2007 | INR | 52.4 | 53 | 50 | 50.35 | 5.035 | -1.25 (-2.42%) | 80,568 |
| 18 May 2007 | INR | 50 | 52.75 | 48.5 | 51.6 | 5.16 | +2.2 (+4.45%) | 213,214 |
| 17 May 2007 | INR | 52.4 | 52.95 | 49.05 | 49.4 | 4.94 | -2.35 (-4.54%) | 104,934 |
| 16 May 2007 | INR | 50 | 54 | 50 | 51.75 | 5.175 | +1.7 (+3.40%) | 578,261 |
| 15 May 2007 | INR | 49.5 | 51.35 | 47.95 | 50.05 | 5.005 | +1.4 (+2.88%) | 111,233 |
| 14 May 2007 | INR | 47.75 | 49.8 | 46.65 | 48.65 | 4.865 | +2.35 (+5.08%) | 70,803 |
| 11 May 2007 | INR | 46.35 | 47.4 | 46 | 46.3 | 4.63 | -0.3 (-0.64%) | 14,697 |
| 10 May 2007 | INR | 46.8 | 47.8 | 46.4 | 46.6 | 4.66 | -0.25 (-0.53%) | 14,321 |
| 9 May 2007 | INR | 44.5 | 47.7 | 44.5 | 46.85 | 4.685 | -0.7 (-1.47%) | 17,714 |
| 8 May 2007 | INR | 48 | 49.4 | 47 | 47.55 | 4.755 | -0.45 (-0.94%) | 43,467 |
| 7 May 2007 | INR | 49.95 | 50.5 | 47.7 | 48 | 4.8 | -1.95 (-3.90%) | 33,684 |
| 4 May 2007 | INR | 52.55 | 52.55 | 49.6 | 49.95 | 4.995 | -2.35 (-4.49%) | 61,548 |
| 3 May 2007 | INR | 53.45 | 53.75 | 52 | 52.3 | 5.23 | +0.7 (+1.36%) | 71,808 |
| 30 Apr 2007 | INR | 52.45 | 52.55 | 51 | 51.6 | 5.16 | -0.5 (-0.96%) | 60,087 |
| 27 Apr 2007 | INR | 53.2 | 54.5 | 51.55 | 52.1 | 5.21 | -0.35 (-0.67%) | 290,468 |
| 26 Apr 2007 | INR | 52.25 | 52.95 | 50.7 | 52.45 | 5.245 | +0.7 (+1.35%) | 124,520 |
| 25 Apr 2007 | INR | 51.5 | 53.3 | 51 | 51.75 | 5.175 | +0.55 (+1.07%) | 87,691 |
| 24 Apr 2007 | INR | 52.5 | 52.5 | 51 | 51.2 | 5.12 | -0.65 (-1.25%) | 34,106 |
