| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | INR | 44.21 | 46.38 | 44.21 | 45.99 | 45.99 | +1.12 (+2.50%) | 27,670 |
| 12 Jun 2007 | INR | 46.6 | 46.6 | 44.2 | 44.87 | 44.87 | -1.14 (-2.48%) | 31,275 |
| 11 Jun 2007 | INR | 46.95 | 47 | 45.75 | 46.01 | 46.01 | +0.63 (+1.39%) | 75,950 |
| 8 Jun 2007 | INR | 47.2 | 47.2 | 44.8 | 45.38 | 45.38 | -1.59 (-3.39%) | 104,025 |
| 7 Jun 2007 | INR | 48 | 49.28 | 46.42 | 46.97 | 46.97 | -0.88 (-1.84%) | 122,070 |
| 6 Jun 2007 | INR | 47.58 | 51.56 | 47 | 47.85 | 47.85 | +0.77 (+1.64%) | 2,615,320 |
| 5 Jun 2007 | INR | 48.99 | 48.99 | 47 | 47.08 | 47.08 | -0.49 (-1.03%) | 44,795 |
| 4 Jun 2007 | INR | 47.2 | 50 | 47.13 | 47.57 | 47.57 | +0.32 (+0.68%) | 68,610 |
| 1 Jun 2007 | INR | 51.74 | 51.74 | 47 | 47.25 | 47.25 | -0.03 (-0.06%) | 78,815 |
| 31 May 2007 | INR | 46.43 | 54.6 | 46.21 | 47.28 | 47.28 | +0.7 (+1.50%) | 335,180 |
| 30 May 2007 | INR | 47.1 | 47.36 | 46 | 46.58 | 46.58 | -0.26 (-0.56%) | 51,230 |
| 29 May 2007 | INR | 47.2 | 47.58 | 46.6 | 46.84 | 46.84 | -0.16 (-0.34%) | 1,644,485 |
| 28 May 2007 | INR | 47 | 47.29 | 46.81 | 47 | 47 | +0.01 (+0.02%) | 1,645,215 |
| 25 May 2007 | INR | 47.2 | 48 | 46.4 | 46.99 | 46.99 | -0.19 (-0.40%) | 25,055 |
| 24 May 2007 | INR | 47.04 | 47.4 | 47 | 47.18 | 47.18 | +0.18 (+0.38%) | 35,675 |
| 23 May 2007 | INR | 47.59 | 47.6 | 47 | 47 | 47 | -0.07 (-0.15%) | 17,855 |
| 22 May 2007 | INR | 48.13 | 48.4 | 47 | 47.07 | 47.07 | -0.93 (-1.94%) | 21,490 |
| 21 May 2007 | INR | 48.4 | 49.1 | 47.8 | 48 | 48 | -0.3 (-0.62%) | 71,940 |
| 18 May 2007 | INR | 47.3 | 48.4 | 47.02 | 48.3 | 48.3 | +0.73 (+1.53%) | 122,780 |
| 17 May 2007 | INR | 47 | 47.8 | 46.7 | 47.57 | 47.57 | +0.45 (+0.96%) | 145,320 |
| 16 May 2007 | INR | 47 | 47.2 | 47 | 47.12 | 47.12 | +0.13 (+0.28%) | 108,500 |
| 15 May 2007 | INR | 47.01 | 47.2 | 46.85 | 46.99 | 46.99 | -0.01 (-0.02%) | 113,700 |
| 14 May 2007 | INR | 47.01 | 47.29 | 46.02 | 47 | 47 | -0.02 (-0.04%) | 54,670 |
| 11 May 2007 | INR | 46.21 | 47.17 | 46.21 | 47.02 | 47.02 | -0.37 (-0.78%) | 38,735 |
| 10 May 2007 | INR | 47.78 | 47.8 | 47.01 | 47.39 | 47.39 | +0.09 (+0.19%) | 37,750 |
| 9 May 2007 | INR | 48 | 48 | 47.02 | 47.3 | 47.3 | -0.18 (-0.38%) | 1,015,070 |
| 8 May 2007 | INR | 47.2 | 47.8 | 47 | 47.48 | 47.48 | +0.46 (+0.98%) | 74,415 |
| 7 May 2007 | INR | 47.2 | 47.2 | 47 | 47.02 | 47.02 | -0.23 (-0.49%) | 58,285 |
| 4 May 2007 | INR | 46.61 | 48.6 | 46.61 | 47.25 | 47.25 | +0.25 (+0.53%) | 2,194,840 |
| 3 May 2007 | INR | 47.01 | 47.59 | 46.4 | 47 | 47 | -0.02 (-0.04%) | 305,875 |
