| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 31.5 | 32.1 | 30.75 | 30.75 | 30.75 | -1.55 (-4.80%) | 34,462 |
| 1 Jun 2007 | INR | 32.3 | 33.5 | 32.25 | 32.3 | 32.3 | -0.05 (-0.15%) | 80,934 |
| 31 May 2007 | INR | 34.8 | 34.8 | 32.35 | 32.35 | 32.35 | -1.65 (-4.85%) | 71,150 |
| 30 May 2007 | INR | 32.95 | 34.5 | 32.05 | 34 | 34 | +1.25 (+3.82%) | 266,363 |
| 29 May 2007 | INR | 32 | 32.9 | 30.5 | 32.75 | 32.75 | +1.45 (+4.63%) | 155,977 |
| 28 May 2007 | INR | 29.25 | 31.3 | 29.25 | 31.3 | 31.3 | +1.5 (+5.03%) | 61,207 |
| 25 May 2007 | INR | 29.5 | 30.35 | 29.1 | 29.8 | 29.8 | +0.3 (+1.02%) | 3,237 |
| 24 May 2007 | INR | 32 | 32 | 29.5 | 29.5 | 29.5 | -1.3 (-4.22%) | 3,900 |
| 23 May 2007 | INR | 32.5 | 32.65 | 30.55 | 30.8 | 30.8 | -1.5 (-4.64%) | 12,192 |
| 22 May 2007 | INR | 32.2 | 32.85 | 32 | 32.3 | 32.3 | +1 (+3.19%) | 29,994 |
| 21 May 2007 | INR | 30 | 31.3 | 30 | 31.3 | 31.3 | +1.7 (+5.74%) | 14,855 |
| 18 May 2007 | INR | 30.4 | 31 | 28.5 | 29.6 | 29.6 | -0.4 (-1.33%) | 11,647 |
| 17 May 2007 | INR | 31 | 31 | 28.4 | 30 | 30 | +0.5 (+1.69%) | 9,756 |
| 16 May 2007 | INR | 29.95 | 30 | 29.15 | 29.5 | 29.5 | +0.65 (+2.25%) | 6,810 |
| 15 May 2007 | INR | 28 | 29.15 | 28 | 28.85 | 28.85 | +1 (+3.59%) | 23,059 |
| 14 May 2007 | INR | 27 | 28.3 | 27 | 27.85 | 27.85 | +0.75 (+2.77%) | 7,166 |
| 11 May 2007 | INR | 26.65 | 27.8 | 26.65 | 27.1 | 27.1 | -0.15 (-0.55%) | 5,892 |
| 10 May 2007 | INR | 27 | 27.5 | 26.3 | 27.25 | 27.25 | +0.25 (+0.93%) | 8,945 |
| 9 May 2007 | INR | 28.45 | 28.45 | 26.35 | 27 | 27 | -0.75 (-2.70%) | 17,575 |
| 8 May 2007 | INR | 28.45 | 28.6 | 27.65 | 27.75 | 27.75 | -1 (-3.48%) | 13,326 |
| 7 May 2007 | INR | 30 | 30 | 28.75 | 28.75 | 28.75 | -1.5 (-4.96%) | 15,626 |
| 4 May 2007 | INR | 30.5 | 31 | 29.8 | 30.25 | 30.25 | -0.15 (-0.49%) | 10,036 |
| 3 May 2007 | INR | 29.75 | 30.4 | 29.35 | 30.4 | 30.4 | +1.4 (+4.83%) | 8,544 |
| 30 Apr 2007 | INR | 28.1 | 29.35 | 28.1 | 29 | 29 | +0.75 (+2.65%) | 8,814 |
| 27 Apr 2007 | INR | 28.45 | 29.4 | 28.2 | 28.25 | 28.25 | -0.6 (-2.08%) | 7,015 |
| 26 Apr 2007 | INR | 30 | 30 | 28.5 | 28.85 | 28.85 | -1.15 (-3.83%) | 8,838 |
| 25 Apr 2007 | INR | 30.1 | 30.1 | 28.8 | 30 | 30 | +0.8 (+2.74%) | 14,160 |
| 24 Apr 2007 | INR | 30.55 | 30.9 | 29 | 29.2 | 29.2 | -0.85 (-2.83%) | 12,270 |
| 23 Apr 2007 | INR | 31.6 | 31.6 | 30.05 | 30.05 | 30.05 | -1.8 (-5.65%) | 10,269 |
| 20 Apr 2007 | INR | 30 | 32.15 | 30 | 31.85 | 31.85 | +1.3 (+4.26%) | 6,904 |
