| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 61.56 | 62.67 | 61.36 | 61.56 | 61.56 | -0.05 (-0.08%) | 3,638,306 |
| 5 Jun 2007 | INR | 63.34 | 63.56 | 61.41 | 61.61 | 61.61 | -1.73 (-2.73%) | 5,014,303 |
| 4 Jun 2007 | INR | 65.33 | 66.42 | 62.91 | 63.34 | 63.34 | -2.39 (-3.64%) | 4,891,228 |
| 1 Jun 2007 | INR | 65.33 | 66 | 64.27 | 65.73 | 65.73 | +0.24 (+0.37%) | 2,910,003 |
| 31 May 2007 | INR | 62.67 | 68.14 | 62.49 | 65.49 | 65.49 | +3.51 (+5.66%) | 3,584,229 |
| 30 May 2007 | INR | 61.99 | 63.47 | 61.78 | 61.98 | 61.98 | -0.01 (-0.02%) | 1,689,391 |
| 29 May 2007 | INR | 63.09 | 63.77 | 61.68 | 61.99 | 61.99 | -0.27 (-0.43%) | 2,928,174 |
| 28 May 2007 | INR | 62.22 | 64.07 | 62 | 62.26 | 62.26 | +0.17 (+0.27%) | 2,568,673 |
| 25 May 2007 | INR | 63.88 | 63.88 | 61.82 | 62.09 | 62.09 | -1.79 (-2.80%) | 3,281,415 |
| 24 May 2007 | INR | 66.22 | 67.09 | 63.38 | 63.88 | 63.88 | -2.62 (-3.94%) | 1,863,802 |
| 23 May 2007 | INR | 67.11 | 68.33 | 66 | 66.5 | 66.5 | -0.13 (-0.20%) | 1,432,918 |
| 22 May 2007 | INR | 66.92 | 67.56 | 66.44 | 66.63 | 66.63 | -1.16 (-1.71%) | 973,751 |
| 21 May 2007 | INR | 68.89 | 68.89 | 66.28 | 67.79 | 67.79 | +1.06 (+1.59%) | 3,917,176 |
| 18 May 2007 | INR | 66.67 | 67.67 | 66 | 66.73 | 66.73 | -1.38 (-2.03%) | 1,877,838 |
| 17 May 2007 | INR | 66.56 | 68.4 | 66.56 | 68.11 | 68.11 | +2.27 (+3.45%) | 2,627,578 |
| 16 May 2007 | INR | 66.67 | 67.78 | 65.27 | 65.84 | 65.84 | -1.34 (-1.99%) | 3,273,905 |
| 15 May 2007 | INR | 64 | 67.53 | 64 | 67.18 | 67.18 | +3.07 (+4.79%) | 3,323,981 |
| 14 May 2007 | INR | 64.21 | 65.87 | 63.81 | 64.11 | 64.11 | +0.39 (+0.61%) | 3,874,444 |
| 11 May 2007 | INR | 63.33 | 64.44 | 62.47 | 63.72 | 63.72 | -0.11 (-0.17%) | 3,448,752 |
| 10 May 2007 | INR | 64 | 64.64 | 62.6 | 63.83 | 63.83 | +0.25 (+0.39%) | 3,667,673 |
| 9 May 2007 | INR | 63.27 | 63.76 | 61.89 | 63.58 | 63.58 | +0.94 (+1.50%) | 2,593,437 |
| 8 May 2007 | INR | 64.67 | 65.56 | 62.28 | 62.64 | 62.64 | -1.53 (-2.38%) | 1,780,039 |
| 7 May 2007 | INR | 62.44 | 64.86 | 62.44 | 64.17 | 64.17 | +2.47 (+4.00%) | 4,834,875 |
| 4 May 2007 | INR | 62.22 | 63.67 | 61.44 | 61.7 | 61.7 | -0.51 (-0.82%) | 3,669,392 |
| 3 May 2007 | INR | 60.88 | 62.44 | 60 | 62.21 | 62.21 | +2.19 (+3.65%) | 3,228,554 |
| 30 Apr 2007 | INR | 60 | 60.94 | 58.89 | 60.02 | 60.02 | +0.08 (+0.13%) | 2,034,240 |
| 27 Apr 2007 | INR | 60.47 | 62.44 | 59.39 | 59.94 | 59.94 | -0.9 (-1.48%) | 5,262,105 |
| 26 Apr 2007 | INR | 58.44 | 62 | 58 | 60.84 | 60.84 | +2.63 (+4.52%) | 9,398,826 |
| 25 Apr 2007 | INR | 58.71 | 59.56 | 57.8 | 58.21 | 58.21 | +0.47 (+0.81%) | 3,185,700 |
| 24 Apr 2007 | INR | 56.67 | 58.41 | 56.22 | 57.74 | 57.74 | +0.37 (+0.64%) | 1,449,284 |
