| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 55 | 55.2 | 54.05 | 54.05 | 54.05 | -1 (-1.82%) | 271,921 |
| 6 Jun 2007 | INR | 54.9 | 57 | 54.55 | 55.05 | 55.05 | +0.9 (+1.66%) | 123,140 |
| 5 Jun 2007 | INR | 55 | 55.4 | 54 | 54.15 | 54.15 | -1 (-1.81%) | 22,266 |
| 4 Jun 2007 | INR | 57.5 | 58 | 54.8 | 55.15 | 55.15 | -1.35 (-2.39%) | 62,888 |
| 31 May 2007 | INR | 56 | 58.15 | 55.6 | 56.5 | 56.5 | +1.45 (+2.63%) | 182,400 |
| 30 May 2007 | INR | 59.3 | 59.3 | 54.5 | 55.05 | 55.05 | -0.95 (-1.70%) | 357,040 |
| 29 May 2007 | INR | 55.25 | 56.1 | 55.1 | 56 | 56 | +0.05 (+0.09%) | 73,985 |
| 28 May 2007 | INR | 56.1 | 57 | 55.5 | 55.95 | 55.95 | +0.55 (+0.99%) | 78,956 |
| 25 May 2007 | INR | 58 | 58 | 52.95 | 55.4 | 55.4 | +2.45 (+4.63%) | 33,045 |
| 24 May 2007 | INR | 60 | 60 | 50.55 | 52.95 | 52.95 | -3.35 (-5.95%) | 201,636 |
| 23 May 2007 | INR | 57.9 | 57.9 | 55.9 | 56.3 | 56.3 | -0.6 (-1.05%) | 44,833 |
| 22 May 2007 | INR | 58.1 | 59 | 56.5 | 56.9 | 56.9 | -1.75 (-2.98%) | 672,420 |
| 21 May 2007 | INR | 58.2 | 59.15 | 57.5 | 58.65 | 58.65 | +0.95 (+1.65%) | 15,793 |
| 18 May 2007 | INR | 58.85 | 59.5 | 57.4 | 57.7 | 57.7 | -0.75 (-1.28%) | 33,020 |
| 17 May 2007 | INR | 59.9 | 59.9 | 57.9 | 58.45 | 58.45 | -0.65 (-1.10%) | 47,347 |
| 16 May 2007 | INR | 61.4 | 61.4 | 59 | 59.1 | 59.1 | +0.5 (+0.85%) | 27,964 |
| 15 May 2007 | INR | 65 | 65 | 58.5 | 58.6 | 58.6 | +1.05 (+1.82%) | 38,713 |
| 14 May 2007 | INR | 59.05 | 59.4 | 57.3 | 57.55 | 57.55 | -0.4 (-0.69%) | 18,677 |
| 11 May 2007 | INR | 57.4 | 59.5 | 57.1 | 57.95 | 57.95 | -0.5 (-0.86%) | 22,220 |
| 10 May 2007 | INR | 60 | 61 | 58 | 58.45 | 58.45 | -1.4 (-2.34%) | 28,836 |
| 9 May 2007 | INR | 59.9 | 60.65 | 58.05 | 59.85 | 59.85 | +0.75 (+1.27%) | 37,357 |
| 8 May 2007 | INR | 59 | 62 | 58.5 | 59.1 | 59.1 | -1.35 (-2.23%) | 59,433 |
| 7 May 2007 | INR | 58 | 62.75 | 57.55 | 60.45 | 60.45 | +3.4 (+5.96%) | 175,938 |
| 4 May 2007 | INR | 58 | 58.8 | 56.75 | 57.05 | 57.05 | -0.95 (-1.64%) | 10,939 |
| 3 May 2007 | INR | 58.8 | 60 | 57.6 | 58 | 58 | +0.8 (+1.40%) | 32,807 |
| 30 Apr 2007 | INR | 59 | 59 | 56.4 | 57.2 | 57.2 | -0.35 (-0.61%) | 28,048 |
| 27 Apr 2007 | INR | 60 | 60.4 | 57 | 57.55 | 57.55 | -2.4 (-4.00%) | 69,727 |
| 26 Apr 2007 | INR | 54.75 | 61.1 | 54.2 | 59.95 | 59.95 | +6 (+11.12%) | 168,516 |
| 25 Apr 2007 | INR | 53.2 | 54.15 | 52.8 | 53.95 | 53.95 | +1.05 (+1.98%) | 39,025 |
| 24 Apr 2007 | INR | 53 | 53 | 52.05 | 52.9 | 52.9 | +0.25 (+0.47%) | 19,198 |
