| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | INR | 49.7 | 50.2 | 48.55 | 49.85 | 49.85 | +0.05 (+0.10%) | 29,982 |
| 12 Jun 2007 | INR | 50.3 | 50.6 | 49.55 | 49.8 | 49.8 | -0.7 (-1.39%) | 31,253 |
| 11 Jun 2007 | INR | 51.3 | 53.9 | 50.5 | 50.5 | 50.5 | -0.1 (-0.20%) | 49,314 |
| 8 Jun 2007 | INR | 50.5 | 51.5 | 50.1 | 50.6 | 50.6 | -0.25 (-0.49%) | 51,513 |
| 7 Jun 2007 | INR | 49.5 | 51.5 | 49.5 | 50.85 | 50.85 | +0.6 (+1.19%) | 111,234 |
| 6 Jun 2007 | INR | 49.5 | 51.55 | 48.05 | 50.25 | 50.25 | +0.95 (+1.93%) | 384,097 |
| 5 Jun 2007 | INR | 51 | 51.5 | 48.9 | 49.3 | 49.3 | -1.7 (-3.33%) | 260,926 |
| 4 Jun 2007 | INR | 51.85 | 53.5 | 50.7 | 51 | 51 | -1 (-1.92%) | 156,078 |
| 1 Jun 2007 | INR | 51.75 | 52 | 51.25 | 52 | 52 | +0.85 (+1.66%) | 45,180 |
| 31 May 2007 | INR | 52.45 | 52.45 | 51.1 | 51.15 | 51.15 | -0.35 (-0.68%) | 47,266 |
| 30 May 2007 | INR | 52.7 | 52.95 | 51.5 | 51.5 | 51.5 | -1.05 (-2.00%) | 51,265 |
| 29 May 2007 | INR | 53 | 53 | 52.55 | 52.55 | 52.55 | -0.85 (-1.59%) | 36,969 |
| 28 May 2007 | INR | 53.1 | 54 | 51.5 | 53.4 | 53.4 | +0.55 (+1.04%) | 47,788 |
| 25 May 2007 | INR | 52.85 | 53 | 52.55 | 52.85 | 52.85 | -0.1 (-0.19%) | 49,254 |
| 24 May 2007 | INR | 54.55 | 54.8 | 52.75 | 52.95 | 52.95 | -1.15 (-2.13%) | 101,333 |
| 23 May 2007 | INR | 54.9 | 54.95 | 54.1 | 54.1 | 54.1 | -0.15 (-0.28%) | 34,117 |
| 22 May 2007 | INR | 54.95 | 55 | 54.1 | 54.25 | 54.25 | -0.35 (-0.64%) | 46,693 |
| 21 May 2007 | INR | 54.9 | 55.05 | 54.15 | 54.6 | 54.6 | -0.05 (-0.09%) | 79,006 |
| 18 May 2007 | INR | 54.85 | 55.35 | 54.25 | 54.65 | 54.65 | -0.15 (-0.27%) | 55,404 |
| 17 May 2007 | INR | 55.9 | 56.5 | 54.5 | 54.8 | 54.8 | -0.5 (-0.90%) | 132,404 |
| 16 May 2007 | INR | 54.55 | 56.5 | 54.15 | 55.3 | 55.3 | +1.3 (+2.41%) | 123,915 |
| 15 May 2007 | INR | 55.1 | 56.85 | 53.55 | 54 | 54 | -1 (-1.82%) | 174,271 |
| 14 May 2007 | INR | 59 | 59 | 54 | 55 | 55 | -4.35 (-7.33%) | 347,480 |
| 11 May 2007 | INR | 59.5 | 59.95 | 58.75 | 59.35 | 59.35 | -0.05 (-0.08%) | 57,736 |
| 10 May 2007 | INR | 60 | 60.1 | 59 | 59.4 | 59.4 | -0.2 (-0.34%) | 49,226 |
| 9 May 2007 | INR | 59.15 | 61 | 59.1 | 59.6 | 59.6 | -0.1 (-0.17%) | 40,540 |
| 8 May 2007 | INR | 59.95 | 60.1 | 59.2 | 59.7 | 59.7 | +0.3 (+0.51%) | 36,264 |
| 7 May 2007 | INR | 60.35 | 61.25 | 59.3 | 59.4 | 59.4 | -0.15 (-0.25%) | 49,815 |
| 4 May 2007 | INR | 60.3 | 60.9 | 59.55 | 59.55 | 59.55 | -0.9 (-1.49%) | 61,492 |
| 3 May 2007 | INR | 60.25 | 61 | 60.25 | 60.45 | 60.45 | +0.2 (+0.33%) | 44,386 |
