| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 45.25 | 47.5 | 44.1 | 44.35 | 44.35 | +0.4 (+0.91%) | 1,058,450 |
| 30 May 2007 | INR | 45.85 | 46.3 | 43.75 | 43.95 | 43.95 | -1.9 (-4.14%) | 989,993 |
| 29 May 2007 | INR | 46.95 | 47.8 | 45.4 | 45.85 | 45.85 | -0.7 (-1.50%) | 1,313,579 |
| 28 May 2007 | INR | 46 | 48.1 | 45.8 | 46.55 | 46.55 | +1.45 (+3.22%) | 1,987,614 |
| 25 May 2007 | INR | 45 | 49.8 | 44.5 | 45.1 | 45.1 | -1.25 (-2.70%) | 4,344,827 |
| 24 May 2007 | INR | 48 | 48 | 45.4 | 46.35 | 46.35 | -1.35 (-2.83%) | 1,394,493 |
| 23 May 2007 | INR | 51.3 | 51.9 | 47.05 | 47.7 | 47.7 | -2.85 (-5.64%) | 2,637,088 |
| 22 May 2007 | INR | 52.7 | 53.2 | 50.1 | 50.55 | 50.55 | -1.35 (-2.60%) | 2,934,422 |
| 21 May 2007 | INR | 49.95 | 54 | 49.95 | 51.9 | 51.9 | +2.5 (+5.06%) | 6,054,629 |
| 18 May 2007 | INR | 49 | 54.35 | 48.5 | 49.4 | 49.4 | -1.25 (-2.47%) | 10,978,924 |
| 17 May 2007 | INR | 46.35 | 57.2 | 45.35 | 50.65 | 50.65 | 0.0 (0.0%) | 41,070,604 |
