| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | INR | 26.25 | 27 | 26.25 | 27 | 27 | -0.2 (-0.74%) | 35,082 |
| 31 May 2007 | INR | 26.4 | 27.2 | 26.4 | 27.2 | 27.2 | +0.6 (+2.26%) | 4,365 |
| 30 May 2007 | INR | 26.45 | 27.15 | 26.45 | 26.6 | 26.6 | -0.2 (-0.75%) | 3,953 |
| 29 May 2007 | INR | 27.45 | 27.45 | 26.4 | 26.8 | 26.8 | -0.3 (-1.11%) | 5,271 |
| 28 May 2007 | INR | 27 | 27.15 | 26.5 | 27.1 | 27.1 | +0.45 (+1.69%) | 7,377 |
| 25 May 2007 | INR | 27 | 27.5 | 26.35 | 26.65 | 26.65 | -0.7 (-2.56%) | 9,163 |
| 24 May 2007 | INR | 28 | 28 | 26.65 | 27.35 | 27.35 | -0.5 (-1.80%) | 7,379 |
| 23 May 2007 | INR | 27.65 | 28.6 | 27.3 | 27.85 | 27.85 | +0.05 (+0.18%) | 10,050 |
| 22 May 2007 | INR | 29.05 | 29.25 | 27.65 | 27.8 | 27.8 | -0.05 (-0.18%) | 8,585 |
| 21 May 2007 | INR | 28.5 | 28.5 | 27.75 | 27.85 | 27.85 | +0.65 (+2.39%) | 2,969 |
| 18 May 2007 | INR | 29 | 29.15 | 27.2 | 27.2 | 27.2 | -1.8 (-6.21%) | 6,183 |
| 17 May 2007 | INR | 28 | 29.3 | 26.8 | 29 | 29 | +1 (+3.57%) | 28,297 |
| 16 May 2007 | INR | 26.4 | 28.4 | 26.4 | 28 | 28 | +0.4 (+1.45%) | 5,517 |
| 15 May 2007 | INR | 26.1 | 27.95 | 26.1 | 27.6 | 27.6 | +0.4 (+1.47%) | 9,544 |
| 14 May 2007 | INR | 26.75 | 27.5 | 26.3 | 27.2 | 27.2 | +0.45 (+1.68%) | 7,415 |
| 11 May 2007 | INR | 27.5 | 27.55 | 26.75 | 26.75 | 26.75 | +0.05 (+0.19%) | 2,701 |
| 10 May 2007 | INR | 26.4 | 27.4 | 26.4 | 26.7 | 26.7 | +0.45 (+1.71%) | 3,957 |
| 9 May 2007 | INR | 26.9 | 26.95 | 25.6 | 26.25 | 26.25 | -1.3 (-4.72%) | 12,622 |
| 8 May 2007 | INR | 28 | 28.3 | 26.15 | 27.55 | 27.55 | +0.3 (+1.10%) | 7,426 |
| 7 May 2007 | INR | 28 | 28 | 27.1 | 27.25 | 27.25 | -0.85 (-3.02%) | 10,145 |
| 4 May 2007 | INR | 28.95 | 28.95 | 27.6 | 28.1 | 28.1 | -0.55 (-1.92%) | 8,067 |
| 3 May 2007 | INR | 27.35 | 28.75 | 27.35 | 28.65 | 28.65 | +1.35 (+4.95%) | 26,447 |
| 30 Apr 2007 | INR | 27.55 | 28 | 27.2 | 27.3 | 27.3 | -0.95 (-3.36%) | 9,002 |
| 27 Apr 2007 | INR | 28.8 | 29 | 28.25 | 28.25 | 28.25 | -0.75 (-2.59%) | 2,083 |
| 26 Apr 2007 | INR | 29 | 29.4 | 28.4 | 29 | 29 | +0.05 (+0.17%) | 1,851 |
| 25 Apr 2007 | INR | 28.3 | 29.5 | 28.25 | 28.95 | 28.95 | -0.05 (-0.17%) | 2,675 |
| 24 Apr 2007 | INR | 28.5 | 29.1 | 28.4 | 29 | 29 | +0.9 (+3.20%) | 3,915 |
| 23 Apr 2007 | INR | 28.6 | 29.7 | 27.55 | 28.1 | 28.1 | -0.45 (-1.58%) | 17,305 |
| 20 Apr 2007 | INR | 30 | 30.3 | 28.3 | 28.55 | 28.55 | -1.3 (-4.36%) | 8,245 |
| 19 Apr 2007 | INR | 29.9 | 30.3 | 29 | 29.85 | 29.85 | +1.1 (+3.83%) | 10,381 |
