| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 30.2 | 30.35 | 27.55 | 30.2 | 30.2 | +1.25 (+4.32%) | 7,904 |
| 6 Jun 2007 | INR | 30.5 | 30.5 | 28.95 | 28.95 | 28.95 | -1.5 (-4.93%) | 3,745 |
| 5 Jun 2007 | INR | 33.3 | 33.3 | 30.45 | 30.45 | 30.45 | -1.55 (-4.84%) | 7,300 |
| 4 Jun 2007 | INR | 32.95 | 34.55 | 31.35 | 32 | 32 | -2.65 (-7.65%) | 5,435 |
| 31 May 2007 | INR | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.8 (-4.94%) | 1,061 |
| 30 May 2007 | INR | 36.5 | 36.5 | 36.45 | 36.45 | 36.45 | -1.9 (-4.95%) | 900 |
| 29 May 2007 | INR | 39 | 40 | 38.35 | 38.35 | 38.35 | -2 (-4.96%) | 3,582 |
| 28 May 2007 | INR | 44.45 | 44.55 | 40.35 | 40.35 | 40.35 | -2.1 (-4.95%) | 21,955 |
| 25 May 2007 | INR | 42.45 | 42.45 | 38.7 | 42.45 | 42.45 | +2 (+4.94%) | 38,770 |
| 24 May 2007 | INR | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | +1.9 (+4.93%) | 11,252 |
| 23 May 2007 | INR | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | +1.8 (+4.90%) | 8,799 |
| 22 May 2007 | INR | 36.75 | 36.75 | 33.35 | 36.75 | 36.75 | +1.75 (+5%) | 15,366 |
| 21 May 2007 | INR | 35 | 35 | 35 | 35 | 35 | +1.65 (+4.95%) | 9,701 |
| 18 May 2007 | INR | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | +1.55 (+4.87%) | 2,301 |
| 17 May 2007 | INR | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | +1.5 (+4.95%) | 1,030 |
| 16 May 2007 | INR | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | +1.4 (+4.84%) | 1,350 |
| 15 May 2007 | INR | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | +1.35 (+4.90%) | 3,100 |
| 14 May 2007 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | +1.3 (+4.95%) | 1,656 |
| 11 May 2007 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | +1.45 (+5.85%) | 2,144 |
| 10 May 2007 | INR | 27.3 | 27.4 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 3,839 |
| 9 May 2007 | INR | 26.1 | 27 | 26.1 | 26.1 | 26.1 | -1.35 (-4.92%) | 774 |
| 8 May 2007 | INR | 27.5 | 27.5 | 27.45 | 27.45 | 27.45 | -1.4 (-4.85%) | 587 |
| 7 May 2007 | INR | 30 | 30 | 28.85 | 28.85 | 28.85 | -1.5 (-4.94%) | 741 |
| 4 May 2007 | INR | 30.35 | 31 | 30.35 | 30.35 | 30.35 | -1.55 (-4.86%) | 307 |
| 3 May 2007 | INR | 31.9 | 32 | 31.9 | 31.9 | 31.9 | -1.65 (-4.92%) | 407 |
| 30 Apr 2007 | INR | 33.6 | 33.6 | 32 | 33.55 | 33.55 | -0.05 (-0.15%) | 407 |
| 27 Apr 2007 | INR | 33.6 | 33.6 | 33.6 | 33.6 | 33.6 | -0.05 (-0.15%) | 190 |
| 26 Apr 2007 | INR | 31 | 34.1 | 31 | 33.65 | 33.65 | +1.15 (+3.54%) | 1,176 |
| 25 Apr 2007 | INR | 35 | 35 | 32.5 | 32.5 | 32.5 | -1.5 (-4.41%) | 400 |
| 24 Apr 2007 | INR | 34.4 | 36.55 | 34 | 34 | 34 | -1.75 (-4.90%) | 1,607 |
