| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 83.5 | 84.5 | 82.55 | 82.85 | 82.85 | -1.45 (-1.72%) | 778,566 |
| 7 Jun 2007 | INR | 84 | 85.5 | 83.15 | 84.3 | 84.3 | -0.1 (-0.12%) | 1,378,455 |
| 6 Jun 2007 | INR | 85 | 88.5 | 84.1 | 84.4 | 84.4 | -0.15 (-0.18%) | 4,118,351 |
| 5 Jun 2007 | INR | 84.9 | 85 | 83.85 | 84.55 | 84.55 | -0.15 (-0.18%) | 505,258 |
| 4 Jun 2007 | INR | 85.9 | 87.9 | 84.25 | 84.7 | 84.7 | +2.45 (+2.98%) | 1,652,127 |
| 31 May 2007 | INR | 83 | 83.5 | 81.8 | 82.25 | 82.25 | +0.2 (+0.24%) | 379,220 |
| 30 May 2007 | INR | 83.3 | 84.4 | 81.8 | 82.05 | 82.05 | -1.45 (-1.74%) | 639,402 |
| 29 May 2007 | INR | 84.9 | 84.95 | 83.15 | 83.5 | 83.5 | -0.7 (-0.83%) | 695,497 |
| 28 May 2007 | INR | 85.5 | 86.8 | 84 | 84.2 | 84.2 | -0.35 (-0.41%) | 959,500 |
| 25 May 2007 | INR | 82.85 | 85.3 | 82 | 84.55 | 84.55 | +0.95 (+1.14%) | 1,018,230 |
| 24 May 2007 | INR | 82.4 | 85.1 | 82 | 83.6 | 83.6 | +1.75 (+2.14%) | 1,712,477 |
| 23 May 2007 | INR | 85.7 | 86.75 | 81.5 | 81.85 | 81.85 | -3.65 (-4.27%) | 2,225,212 |
| 22 May 2007 | INR | 89.05 | 89.35 | 84.75 | 85.5 | 85.5 | -3 (-3.39%) | 1,713,843 |
| 21 May 2007 | INR | 90 | 91.35 | 88.2 | 88.5 | 88.5 | -0.35 (-0.39%) | 1,748,920 |
| 18 May 2007 | INR | 90.45 | 92.1 | 87.8 | 88.85 | 88.85 | -0.85 (-0.95%) | 2,067,152 |
| 17 May 2007 | INR | 90.6 | 92.45 | 88.8 | 89.7 | 89.7 | +0.2 (+0.22%) | 1,721,259 |
| 16 May 2007 | INR | 92.1 | 92.8 | 89.1 | 89.5 | 89.5 | -2.55 (-2.77%) | 2,401,348 |
| 15 May 2007 | INR | 88.4 | 93.45 | 87 | 92.05 | 92.05 | +4.45 (+5.08%) | 6,606,907 |
| 14 May 2007 | INR | 86.2 | 89.25 | 86.1 | 87.6 | 87.6 | +2.7 (+3.18%) | 1,267,668 |
| 11 May 2007 | INR | 84.6 | 86.45 | 84 | 84.9 | 84.9 | -0.65 (-0.76%) | 1,077,209 |
| 10 May 2007 | INR | 87 | 88.85 | 85.1 | 85.55 | 85.55 | -0.35 (-0.41%) | 1,285,288 |
| 9 May 2007 | INR | 85.9 | 87.2 | 84 | 85.9 | 85.9 | +0.8 (+0.94%) | 1,135,705 |
| 8 May 2007 | INR | 88.5 | 89.75 | 84.55 | 85.1 | 85.1 | -3.15 (-3.57%) | 1,266,540 |
| 7 May 2007 | INR | 88.9 | 91.3 | 87.7 | 88.25 | 88.25 | +0.6 (+0.68%) | 2,647,150 |
| 4 May 2007 | INR | 89.5 | 92.45 | 87.1 | 87.65 | 87.65 | -1.75 (-1.96%) | 4,599,448 |
| 3 May 2007 | INR | 85 | 91.7 | 82.5 | 89.4 | 89.4 | +7.55 (+9.22%) | 6,955,648 |
| 30 Apr 2007 | INR | 82.1 | 83.65 | 81.1 | 81.85 | 81.85 | -0.25 (-0.30%) | 1,229,553 |
| 27 Apr 2007 | INR | 86 | 87.55 | 81.1 | 82.1 | 82.1 | -2.6 (-3.07%) | 2,702,068 |
| 26 Apr 2007 | INR | 86.9 | 88.1 | 84 | 84.7 | 84.7 | -1.2 (-1.40%) | 1,440,338 |
| 25 Apr 2007 | INR | 84.85 | 88.65 | 83.9 | 85.9 | 85.9 | +1.55 (+1.84%) | 3,399,536 |
