| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | INR | 31.75 | 31.75 | 29.5 | 30 | 30 | -0.75 (-2.44%) | 46,337 |
| 31 May 2007 | INR | 31.45 | 31.5 | 30.15 | 30.75 | 30.75 | +0.55 (+1.82%) | 22,064 |
| 30 May 2007 | INR | 33.1 | 33.1 | 30.1 | 30.2 | 30.2 | -1.3 (-4.13%) | 77,939 |
| 29 May 2007 | INR | 31.5 | 31.5 | 31 | 31.5 | 31.5 | +1.5 (+5%) | 120,405 |
| 28 May 2007 | INR | 29.75 | 30 | 29.5 | 30 | 30 | +1.45 (+5.08%) | 30,188 |
| 25 May 2007 | INR | 28 | 28.55 | 26.5 | 28.55 | 28.55 | +1.55 (+5.74%) | 44,891 |
| 24 May 2007 | INR | 27.75 | 28 | 26.65 | 27 | 27 | -0.5 (-1.82%) | 21,000 |
| 23 May 2007 | INR | 29.3 | 29.3 | 27.25 | 27.5 | 27.5 | -0.5 (-1.79%) | 38,511 |
| 22 May 2007 | INR | 29.9 | 30 | 28 | 28 | 28 | -0.85 (-2.95%) | 35,271 |
| 21 May 2007 | INR | 30 | 30.6 | 28.75 | 28.85 | 28.85 | -0.45 (-1.54%) | 24,216 |
| 18 May 2007 | INR | 28.8 | 29.5 | 28.2 | 29.3 | 29.3 | +0.65 (+2.27%) | 43,032 |
| 17 May 2007 | INR | 30.5 | 30.5 | 28.6 | 28.65 | 28.65 | -1.15 (-3.86%) | 40,628 |
| 16 May 2007 | INR | 29.6 | 30.7 | 29.6 | 29.8 | 29.8 | -0.2 (-0.67%) | 17,782 |
| 15 May 2007 | INR | 30.85 | 31.5 | 30 | 30 | 30 | -0.55 (-1.80%) | 43,980 |
| 14 May 2007 | INR | 31.3 | 31.5 | 30.55 | 30.55 | 30.55 | -0.35 (-1.13%) | 35,064 |
| 11 May 2007 | INR | 30.6 | 31.8 | 30.5 | 30.9 | 30.9 | -0.65 (-2.06%) | 33,710 |
| 10 May 2007 | INR | 31.7 | 33 | 31.2 | 31.55 | 31.55 | +0.25 (+0.80%) | 90,606 |
| 9 May 2007 | INR | 32 | 32 | 30.75 | 31.3 | 31.3 | -0.65 (-2.03%) | 80,802 |
| 8 May 2007 | INR | 29.3 | 32 | 29.3 | 31.95 | 31.95 | +1.2 (+3.90%) | 169,020 |
| 7 May 2007 | INR | 32 | 32.7 | 30.1 | 30.75 | 30.75 | -0.4 (-1.28%) | 122,645 |
| 4 May 2007 | INR | 33.1 | 33.1 | 30.4 | 31.15 | 31.15 | -0.35 (-1.11%) | 94,064 |
| 3 May 2007 | INR | 31.1 | 31.5 | 30.55 | 31.5 | 31.5 | +1.25 (+4.13%) | 61,783 |
| 30 Apr 2007 | INR | 29.05 | 31 | 29 | 30.25 | 30.25 | -0.25 (-0.82%) | 71,990 |
| 27 Apr 2007 | INR | 32 | 32 | 30.5 | 30.5 | 30.5 | -1.5 (-4.69%) | 99,650 |
| 26 Apr 2007 | INR | 33.2 | 33.2 | 31 | 32 | 32 | +0.4 (+1.27%) | 394,107 |
| 25 Apr 2007 | INR | 29.5 | 31.6 | 29.5 | 31.6 | 31.6 | +2.9 (+10.10%) | 57,520 |
| 24 Apr 2007 | INR | 26.5 | 28.7 | 26.5 | 28.7 | 28.7 | +2.5 (+9.54%) | 131,692 |
| 23 Apr 2007 | INR | 25.2 | 26.2 | 24.8 | 26.2 | 26.2 | +1.3 (+5.22%) | 92,551 |
| 20 Apr 2007 | INR | 24.9 | 25.55 | 24.8 | 24.9 | 24.9 | +0.2 (+0.81%) | 41,095 |
| 19 Apr 2007 | INR | 24.25 | 25 | 24.2 | 24.7 | 24.7 | +0.1 (+0.41%) | 22,352 |
