| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | INR | 5.25 | 5.45 | 5.22 | 5.22 | 5.22 | -0.01 (-0.19%) | 6,305 |
| 29 May 2007 | INR | 5.1 | 5.39 | 5.1 | 5.23 | 5.23 | +0.09 (+1.75%) | 5,579 |
| 28 May 2007 | INR | 5.3 | 5.44 | 5.11 | 5.14 | 5.14 | -0.07 (-1.34%) | 9,024 |
| 25 May 2007 | INR | 5.3 | 5.35 | 5.21 | 5.21 | 5.21 | +0.11 (+2.16%) | 3,450 |
| 24 May 2007 | INR | 5.4 | 5.45 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 12,985 |
| 23 May 2007 | INR | 5.2 | 5.5 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 3,348 |
| 22 May 2007 | INR | 5.26 | 5.3 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 5,387 |
| 21 May 2007 | INR | 5.4 | 5.45 | 5.27 | 5.3 | 5.3 | -0.08 (-1.49%) | 5,737 |
| 18 May 2007 | INR | 5.5 | 5.83 | 5.31 | 5.38 | 5.38 | -0.18 (-3.24%) | 12,106 |
| 17 May 2007 | INR | 5.31 | 5.7 | 5.3 | 5.56 | 5.56 | -0.01 (-0.18%) | 19,238 |
| 16 May 2007 | INR | 5.2 | 5.57 | 5.2 | 5.57 | 5.57 | +0.2 (+3.72%) | 12,132 |
| 15 May 2007 | INR | 5.36 | 5.44 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 6,632 |
| 14 May 2007 | INR | 5.2 | 5.54 | 5.2 | 5.4 | 5.4 | +0.1 (+1.89%) | 14,618 |
| 11 May 2007 | INR | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.27 (-4.85%) | 12,475 |
| 10 May 2007 | INR | 5.98 | 6.01 | 5.57 | 5.57 | 5.57 | -0.29 (-4.95%) | 24,134 |
| 9 May 2007 | INR | 6.14 | 6.14 | 5.66 | 5.86 | 5.86 | +0.06 (+1.03%) | 19,379 |
| 8 May 2007 | INR | 6.25 | 6.3 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 15,175 |
| 7 May 2007 | INR | 6 | 6.35 | 5.9 | 6.1 | 6.1 | +0.25 (+4.27%) | 26,648 |
| 4 May 2007 | INR | 6.05 | 6.05 | 5.74 | 5.85 | 5.85 | +0.35 (+6.36%) | 20,240 |
| 3 May 2007 | INR | 5 | 5.5 | 5 | 5.5 | 5.5 | +0.5 (+10%) | 36,713 |
| 30 Apr 2007 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 2,388 |
| 27 Apr 2007 | INR | 5.1 | 5.15 | 4.95 | 5 | 5 | -0.1 (-1.96%) | 8,775 |
| 26 Apr 2007 | INR | 4.8 | 5.1 | 4.8 | 5.1 | 5.1 | +0.16 (+3.24%) | 11,798 |
| 25 Apr 2007 | INR | 4.81 | 5.25 | 4.81 | 4.94 | 4.94 | +0.02 (+0.41%) | 10,500 |
| 24 Apr 2007 | INR | 5.11 | 5.25 | 4.72 | 4.92 | 4.92 | -0.13 (-2.57%) | 19,496 |
| 23 Apr 2007 | INR | 4.97 | 5.2 | 4.97 | 5.05 | 5.05 | -0.05 (-0.98%) | 7,999 |
| 20 Apr 2007 | INR | 4.9 | 5.24 | 4.9 | 5.1 | 5.1 | -0.03 (-0.58%) | 10,721 |
| 19 Apr 2007 | INR | 5.1 | 5.22 | 5 | 5.13 | 5.13 | +0.03 (+0.59%) | 4,900 |
| 18 Apr 2007 | INR | 5 | 5.2 | 5 | 5.1 | 5.1 | -0.04 (-0.78%) | 7,713 |
| 17 Apr 2007 | INR | 5.2 | 5.85 | 5.13 | 5.14 | 5.14 | -0.55 (-9.67%) | 27,364 |
