| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 18 | 18.95 | 17.2 | 18.55 | 18.55 | +0.05 (+0.27%) | 1,199,190 |
| 31 May 2007 | INR | 18.75 | 18.75 | 17.75 | 18.5 | 18.5 | +0.6 (+3.35%) | 389,457 |
| 30 May 2007 | INR | 17.05 | 18.15 | 16.75 | 17.9 | 17.9 | +0.5 (+2.87%) | 383,653 |
| 29 May 2007 | INR | 17.4 | 17.4 | 16.85 | 17.4 | 17.4 | +0.8 (+4.82%) | 451,633 |
| 28 May 2007 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | +0.75 (+4.73%) | 64,449 |
| 25 May 2007 | INR | 14.7 | 15.85 | 14.65 | 15.85 | 15.85 | +0.75 (+4.97%) | 201,752 |
| 24 May 2007 | INR | 15.3 | 15.4 | 14.9 | 15.1 | 15.1 | -0.3 (-1.95%) | 142,099 |
| 23 May 2007 | INR | 16 | 16 | 15.35 | 15.4 | 15.4 | -0.55 (-3.45%) | 191,203 |
| 22 May 2007 | INR | 15.8 | 16.5 | 15.8 | 15.95 | 15.95 | -0.25 (-1.54%) | 230,104 |
| 21 May 2007 | INR | 17 | 17 | 16.05 | 16.2 | 16.2 | -0.4 (-2.41%) | 160,868 |
| 18 May 2007 | INR | 16.55 | 16.9 | 16.45 | 16.6 | 16.6 | -0.3 (-1.78%) | 143,312 |
| 17 May 2007 | INR | 17 | 17.25 | 16.5 | 16.9 | 16.9 | -0.05 (-0.29%) | 239,293 |
| 16 May 2007 | INR | 17.45 | 17.45 | 16.6 | 16.95 | 16.95 | -0.15 (-0.88%) | 102,108 |
| 15 May 2007 | INR | 17.35 | 17.35 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 84,166 |
| 14 May 2007 | INR | 17.9 | 17.9 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 98,196 |
| 11 May 2007 | INR | 16.8 | 17.35 | 16.65 | 17.15 | 17.15 | 0.0 (0.0%) | 129,500 |
| 10 May 2007 | INR | 17.9 | 18.4 | 17 | 17.15 | 17.15 | -0.4 (-2.28%) | 161,599 |
| 9 May 2007 | INR | 18 | 18 | 17.3 | 17.55 | 17.55 | -0.45 (-2.50%) | 220,318 |
| 8 May 2007 | INR | 19.4 | 19.4 | 17.6 | 18 | 18 | -0.5 (-2.70%) | 591,030 |
| 7 May 2007 | INR | 18 | 18.5 | 18 | 18.5 | 18.5 | +0.85 (+4.82%) | 253,768 |
| 4 May 2007 | INR | 17.35 | 17.65 | 16.7 | 17.65 | 17.65 | +0.8 (+4.75%) | 314,095 |
| 3 May 2007 | INR | 16.55 | 16.85 | 16.05 | 16.85 | 16.85 | +0.8 (+4.98%) | 248,927 |
| 30 Apr 2007 | INR | 16.5 | 16.5 | 15.8 | 16.05 | 16.05 | +0.05 (+0.31%) | 80,040 |
| 27 Apr 2007 | INR | 16 | 16.35 | 15.9 | 16 | 16 | -0.1 (-0.62%) | 107,655 |
| 26 Apr 2007 | INR | 16.5 | 17.2 | 16 | 16.1 | 16.1 | -0.5 (-3.01%) | 122,101 |
| 25 Apr 2007 | INR | 16.5 | 16.9 | 16.45 | 16.6 | 16.6 | -0.05 (-0.30%) | 141,209 |
| 24 Apr 2007 | INR | 16.45 | 16.95 | 16 | 16.65 | 16.65 | +0.5 (+3.10%) | 234,950 |
| 23 Apr 2007 | INR | 16.7 | 16.95 | 16 | 16.15 | 16.15 | 0.0 (0.0%) | 233,781 |
| 20 Apr 2007 | INR | 16.1 | 16.3 | 15.85 | 16.15 | 16.15 | +0.15 (+0.94%) | 159,269 |
| 19 Apr 2007 | INR | 15.9 | 16.25 | 15.7 | 16 | 16 | -0.15 (-0.93%) | 135,543 |
