| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | INR | 53.5 | 53.95 | 51.5 | 51.5 | 51.5 | -2.1 (-3.92%) | 6,450 |
| 25 May 2007 | INR | 51.15 | 53.7 | 51.15 | 53.6 | 53.6 | -0.2 (-0.37%) | 5,103 |
| 24 May 2007 | INR | 50 | 53.8 | 49.4 | 53.8 | 53.8 | +1.85 (+3.56%) | 12,390 |
| 23 May 2007 | INR | 51 | 52.05 | 50.05 | 51.95 | 51.95 | -0.05 (-0.10%) | 3,140 |
| 22 May 2007 | INR | 56 | 56 | 51.85 | 52 | 52 | -2.55 (-4.67%) | 5,150 |
| 21 May 2007 | INR | 57.2 | 57.2 | 54.55 | 54.55 | 54.55 | -0.2 (-0.37%) | 1,214 |
| 18 May 2007 | INR | 56.5 | 56.5 | 53 | 54.75 | 54.75 | -0.25 (-0.45%) | 1,516 |
| 17 May 2007 | INR | 55.05 | 56.5 | 54.95 | 55 | 55 | -0.5 (-0.90%) | 4,015 |
| 16 May 2007 | INR | 57.9 | 57.9 | 54.55 | 55.5 | 55.5 | -1.5 (-2.63%) | 11,511 |
| 15 May 2007 | INR | 61.9 | 61.9 | 57 | 57 | 57 | -4 (-6.56%) | 2,815 |
| 14 May 2007 | INR | 62.9 | 62.9 | 59.3 | 61 | 61 | +0.7 (+1.16%) | 3,694 |
| 11 May 2007 | INR | 61.8 | 62 | 60.15 | 60.3 | 60.3 | -1.7 (-2.74%) | 1,750 |
| 10 May 2007 | INR | 63 | 63 | 58.5 | 62 | 62 | +1.1 (+1.81%) | 5,623 |
| 9 May 2007 | INR | 55.55 | 60.9 | 55.55 | 60.9 | 60.9 | +2.45 (+4.19%) | 6,601 |
| 8 May 2007 | INR | 58.5 | 60.75 | 58.45 | 58.45 | 58.45 | -3.05 (-4.96%) | 2,305 |
| 7 May 2007 | INR | 62 | 62 | 61.5 | 61.5 | 61.5 | -3.2 (-4.95%) | 3,017 |
| 4 May 2007 | INR | 63 | 64.7 | 61.5 | 64.7 | 64.7 | +0.7 (+1.09%) | 2,497 |
| 3 May 2007 | INR | 66 | 68.5 | 63 | 64 | 64 | -2.5 (-3.76%) | 4,309 |
| 30 Apr 2007 | INR | 64.15 | 69.9 | 64.15 | 66.5 | 66.5 | -1 (-1.48%) | 13,017 |
| 27 Apr 2007 | INR | 68.1 | 68.1 | 61.7 | 67.5 | 67.5 | +2.6 (+4.01%) | 35,951 |
| 26 Apr 2007 | INR | 64.9 | 64.9 | 64.9 | 64.9 | 64.9 | +3.05 (+4.93%) | 20,825 |
| 25 Apr 2007 | INR | 61 | 61.85 | 57 | 61.85 | 61.85 | +2.9 (+4.92%) | 15,838 |
| 24 Apr 2007 | INR | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | +2.8 (+4.99%) | 18,630 |
| 23 Apr 2007 | INR | 51.1 | 56.15 | 51.1 | 56.15 | 56.15 | +2.65 (+4.95%) | 15,892 |
| 20 Apr 2007 | INR | 50.5 | 53.9 | 50.5 | 53.5 | 53.5 | +0.7 (+1.33%) | 5,070 |
| 19 Apr 2007 | INR | 52 | 54.75 | 51 | 52.8 | 52.8 | 0.0 (0.0%) | 1,626 |
| 18 Apr 2007 | INR | 54.75 | 54.75 | 52.75 | 52.8 | 52.8 | -2.7 (-4.86%) | 1,725 |
| 17 Apr 2007 | INR | 58 | 58 | 54.5 | 55.5 | 55.5 | -2.4 (-4.15%) | 6,359 |
| 16 Apr 2007 | INR | 55.25 | 58.9 | 55.15 | 57.9 | 57.9 | +0.9 (+1.58%) | 2,458 |
| 13 Apr 2007 | INR | 56 | 57 | 56 | 57 | 57 | +1.9 (+3.45%) | 3,670 |
