| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | INR | 5.15 | 5.21 | 5.15 | 5.21 | 5.21 | +0.05 (+0.97%) | 31,825 |
| 23 May 2007 | INR | 4.9 | 5.16 | 4.76 | 5.16 | 5.16 | +0.26 (+5.31%) | 35,321 |
| 22 May 2007 | INR | 4.84 | 5.09 | 4.84 | 4.9 | 4.9 | -0.16 (-3.16%) | 26,390 |
| 21 May 2007 | INR | 5.52 | 5.53 | 5.06 | 5.06 | 5.06 | -0.43 (-7.83%) | 53,846 |
| 18 May 2007 | INR | 5.3 | 5.58 | 5.19 | 5.49 | 5.49 | +0.06 (+1.10%) | 59,231 |
| 17 May 2007 | INR | 5.98 | 5.98 | 5.43 | 5.43 | 5.43 | -0.27 (-4.74%) | 26,125 |
| 16 May 2007 | INR | 5.2 | 5.7 | 5.2 | 5.7 | 5.7 | +0.35 (+6.54%) | 51,609 |
| 15 May 2007 | INR | 5.74 | 5.8 | 5.29 | 5.35 | 5.35 | -0.18 (-3.25%) | 45,102 |
| 14 May 2007 | INR | 5.34 | 5.53 | 5.16 | 5.53 | 5.53 | +0.19 (+3.56%) | 47,744 |
| 11 May 2007 | INR | 5.15 | 5.4 | 5.15 | 5.34 | 5.34 | +0.14 (+2.69%) | 25,600 |
| 10 May 2007 | INR | 5 | 5.39 | 5 | 5.2 | 5.2 | +0.06 (+1.17%) | 44,050 |
| 9 May 2007 | INR | 5.1 | 5.38 | 4.9 | 5.14 | 5.14 | -0.01 (-0.19%) | 6,504 |
| 8 May 2007 | INR | 4.98 | 5.17 | 4.86 | 5.15 | 5.15 | +0.23 (+4.67%) | 39,447 |
| 7 May 2007 | INR | 5 | 5.12 | 4.81 | 4.92 | 4.92 | +0.02 (+0.41%) | 24,200 |
| 4 May 2007 | INR | 4.8 | 5.15 | 4.76 | 4.9 | 4.9 | -0.07 (-1.41%) | 11,500 |
| 3 May 2007 | INR | 4.95 | 5.36 | 4.95 | 4.97 | 4.97 | -0.19 (-3.68%) | 19,885 |
| 30 Apr 2007 | INR | 5.15 | 5.4 | 5.15 | 5.16 | 5.16 | -0.26 (-4.80%) | 24,661 |
| 27 Apr 2007 | INR | 5.7 | 5.7 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 13,730 |
| 26 Apr 2007 | INR | 5.8 | 6.03 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 30,220 |
| 25 Apr 2007 | INR | 5.31 | 5.8 | 5.3 | 5.8 | 5.8 | 0.0 (0.0%) | 14,650 |
| 24 Apr 2007 | INR | 6.04 | 6.04 | 5.48 | 5.8 | 5.8 | +0.04 (+0.69%) | 96,680 |
| 23 Apr 2007 | INR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +0.27 (+4.92%) | 14,150 |
| 20 Apr 2007 | INR | 5.49 | 5.49 | 5.06 | 5.49 | 5.49 | +0.26 (+4.97%) | 29,752 |
| 19 Apr 2007 | INR | 5 | 5.23 | 4.98 | 5.23 | 5.23 | +0.24 (+4.81%) | 29,125 |
| 18 Apr 2007 | INR | 4.99 | 4.99 | 4.77 | 4.99 | 4.99 | +0.23 (+4.83%) | 27,836 |
| 17 Apr 2007 | INR | 4.52 | 4.76 | 4.51 | 4.76 | 4.76 | +0.21 (+4.62%) | 26,940 |
| 16 Apr 2007 | INR | 4.35 | 4.63 | 4.35 | 4.55 | 4.55 | +0.15 (+3.41%) | 149,028 |
| 13 Apr 2007 | INR | 4.35 | 4.6 | 4.35 | 4.4 | 4.4 | -0.13 (-2.87%) | 23,935 |
| 12 Apr 2007 | INR | 4.72 | 4.76 | 4.53 | 4.53 | 4.53 | +0.03 (+0.67%) | 24,775 |
| 11 Apr 2007 | INR | 4.6 | 4.78 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 26,005 |
