| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | INR | 33.5 | 33.95 | 31.6 | 32.2 | 32.2 | -0.8 (-2.42%) | 445,237 |
| 22 May 2007 | INR | 32.3 | 33.9 | 32.25 | 33 | 33 | 0.0 (0.0%) | 177,207 |
| 21 May 2007 | INR | 32.6 | 33.3 | 32.2 | 33 | 33 | +0.65 (+2.01%) | 221,042 |
| 18 May 2007 | INR | 32.4 | 33.1 | 32 | 32.35 | 32.35 | -0.05 (-0.15%) | 144,239 |
| 17 May 2007 | INR | 33.65 | 34.4 | 32 | 32.4 | 32.4 | -1.25 (-3.71%) | 312,079 |
| 16 May 2007 | INR | 32.5 | 34.75 | 32.1 | 33.65 | 33.65 | +1.3 (+4.02%) | 492,498 |
| 15 May 2007 | INR | 31.85 | 32.35 | 31.5 | 32.35 | 32.35 | +0.6 (+1.89%) | 282,706 |
| 14 May 2007 | INR | 32.1 | 32.1 | 31.15 | 31.75 | 31.75 | +0.5 (+1.60%) | 194,318 |
| 11 May 2007 | INR | 30 | 32.3 | 30 | 31.25 | 31.25 | +0.5 (+1.63%) | 395,554 |
| 10 May 2007 | INR | 31.75 | 32.3 | 30.5 | 30.75 | 30.75 | -0.5 (-1.60%) | 417,900 |
| 9 May 2007 | INR | 29.5 | 31.9 | 29.2 | 31.25 | 31.25 | +1.75 (+5.93%) | 559,869 |
| 8 May 2007 | INR | 29.95 | 30.55 | 29.05 | 29.5 | 29.5 | +0.25 (+0.85%) | 221,243 |
| 7 May 2007 | INR | 29.25 | 30.75 | 28.85 | 29.25 | 29.25 | 0.0 (0.0%) | 270,576 |
| 4 May 2007 | INR | 29.1 | 29.3 | 28.65 | 29.25 | 29.25 | +0.35 (+1.21%) | 107,108 |
| 3 May 2007 | INR | 29.7 | 29.7 | 28.35 | 28.9 | 28.9 | +1 (+3.58%) | 240,071 |
| 30 Apr 2007 | INR | 29.5 | 30.25 | 27.9 | 27.9 | 27.9 | -1.45 (-4.94%) | 170,211 |
| 27 Apr 2007 | INR | 30.2 | 30.8 | 29.2 | 29.35 | 29.35 | -1.65 (-5.32%) | 156,489 |
| 26 Apr 2007 | INR | 30.8 | 31.5 | 30.25 | 31 | 31 | +0.75 (+2.48%) | 243,164 |
| 25 Apr 2007 | INR | 30.25 | 30.85 | 29.85 | 30.25 | 30.25 | +0.45 (+1.51%) | 210,517 |
| 24 Apr 2007 | INR | 29.7 | 30.6 | 29.6 | 29.8 | 29.8 | +0.3 (+1.02%) | 148,993 |
| 23 Apr 2007 | INR | 31 | 31.25 | 29.3 | 29.5 | 29.5 | -1.05 (-3.44%) | 164,690 |
| 20 Apr 2007 | INR | 30.5 | 31.45 | 30.2 | 30.55 | 30.55 | +0.85 (+2.86%) | 168,462 |
| 19 Apr 2007 | INR | 29.05 | 30.5 | 29.05 | 29.7 | 29.7 | -0.45 (-1.49%) | 194,658 |
| 18 Apr 2007 | INR | 31 | 31.7 | 30.1 | 30.15 | 30.15 | -0.6 (-1.95%) | 163,749 |
| 17 Apr 2007 | INR | 32.25 | 32.25 | 30.5 | 30.75 | 30.75 | -1.25 (-3.91%) | 193,794 |
| 16 Apr 2007 | INR | 31.3 | 32.6 | 31.25 | 32 | 32 | +1 (+3.23%) | 596,021 |
| 13 Apr 2007 | INR | 29 | 31.25 | 28 | 31 | 31 | +2.55 (+8.96%) | 1,434,796 |
| 12 Apr 2007 | INR | 28.6 | 28.9 | 27.75 | 28.45 | 28.45 | -0.75 (-2.57%) | 200,426 |
| 11 Apr 2007 | INR | 28.5 | 29.95 | 28.4 | 29.2 | 29.2 | +0.95 (+3.36%) | 503,040 |
| 10 Apr 2007 | INR | 27 | 28.4 | 26 | 28.25 | 28.25 | +1.25 (+4.63%) | 505,038 |
