| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 84.5 | 84.5 | 81.25 | 81.8 | 81.8 | -1.7 (-2.04%) | 29,022 |
| 6 Jun 2007 | INR | 87.25 | 87.6 | 83.05 | 83.5 | 83.5 | -3.2 (-3.69%) | 41,751 |
| 5 Jun 2007 | INR | 79.4 | 88.9 | 79.4 | 86.7 | 86.7 | -0.95 (-1.08%) | 39,903 |
| 4 Jun 2007 | INR | 86.15 | 89.5 | 85.6 | 87.65 | 87.65 | +2.65 (+3.12%) | 89,040 |
| 31 May 2007 | INR | 84.8 | 86.9 | 84.3 | 85 | 85 | +1.75 (+2.10%) | 51,344 |
| 30 May 2007 | INR | 85.5 | 85.95 | 82.6 | 83.25 | 83.25 | -2.2 (-2.57%) | 53,187 |
| 29 May 2007 | INR | 85.25 | 86.3 | 83.8 | 85.45 | 85.45 | +0.95 (+1.12%) | 65,191 |
| 28 May 2007 | INR | 89.4 | 89.75 | 83.55 | 84.5 | 84.5 | -2.55 (-2.93%) | 138,894 |
| 25 May 2007 | INR | 76.65 | 88.5 | 76.5 | 87.05 | 87.05 | +10 (+12.98%) | 285,560 |
| 24 May 2007 | INR | 76.8 | 78.9 | 76.8 | 77.05 | 77.05 | -0.3 (-0.39%) | 14,968 |
| 23 May 2007 | INR | 76.95 | 81.2 | 76.8 | 77.35 | 77.35 | +0.05 (+0.06%) | 62,948 |
| 22 May 2007 | INR | 79.75 | 79.75 | 76.1 | 77.3 | 77.3 | +0.1 (+0.13%) | 21,913 |
| 21 May 2007 | INR | 77 | 82.5 | 77 | 77.2 | 77.2 | -2.05 (-2.59%) | 25,003 |
| 18 May 2007 | INR | 80.4 | 81.8 | 77.5 | 79.25 | 79.25 | -0.15 (-0.19%) | 29,456 |
| 17 May 2007 | INR | 82.8 | 84.4 | 78.5 | 79.4 | 79.4 | -2.3 (-2.82%) | 48,693 |
| 16 May 2007 | INR | 79 | 83 | 79 | 81.7 | 81.7 | +3.8 (+4.88%) | 143,781 |
| 15 May 2007 | INR | 75 | 80 | 73.25 | 77.9 | 77.9 | +3.15 (+4.21%) | 63,942 |
| 14 May 2007 | INR | 76.8 | 77.6 | 74.25 | 74.75 | 74.75 | -0.45 (-0.60%) | 24,228 |
| 11 May 2007 | INR | 71.4 | 78.2 | 71.35 | 75.2 | 75.2 | +3.15 (+4.37%) | 54,368 |
| 10 May 2007 | INR | 72.6 | 72.8 | 71.6 | 72.05 | 72.05 | +0.65 (+0.91%) | 10,605 |
| 9 May 2007 | INR | 72.75 | 72.8 | 71.05 | 71.4 | 71.4 | -0.25 (-0.35%) | 8,735 |
| 8 May 2007 | INR | 72 | 73 | 71.5 | 71.65 | 71.65 | -0.2 (-0.28%) | 9,847 |
| 7 May 2007 | INR | 71.7 | 73.65 | 71 | 71.85 | 71.85 | -0.4 (-0.55%) | 22,074 |
| 4 May 2007 | INR | 73.1 | 74.95 | 70.9 | 72.25 | 72.25 | -1.2 (-1.63%) | 42,370 |
| 3 May 2007 | INR | 75 | 75.8 | 70.85 | 73.45 | 73.45 | -0.65 (-0.88%) | 16,819 |
| 30 Apr 2007 | INR | 72 | 75.3 | 72 | 74.1 | 74.1 | +1.3 (+1.79%) | 12,722 |
| 27 Apr 2007 | INR | 77.5 | 77.5 | 72.5 | 72.8 | 72.8 | -1.25 (-1.69%) | 10,407 |
| 26 Apr 2007 | INR | 76.1 | 77.8 | 73.6 | 74.05 | 74.05 | -1.4 (-1.86%) | 22,884 |
| 25 Apr 2007 | INR | 74.5 | 76.5 | 74.5 | 75.45 | 75.45 | +0.25 (+0.33%) | 9,188 |
| 24 Apr 2007 | INR | 77.9 | 77.9 | 74.65 | 75.2 | 75.2 | -0.75 (-0.99%) | 19,510 |
