| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 17.75 | 19.45 | 17.55 | 17.55 | 17.55 | -0.85 (-4.62%) | 2,702 |
| 20 Jun 2007 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | +0.7 (+3.95%) | 300 |
| 19 Jun 2007 | INR | 18.3 | 18.3 | 17.65 | 17.7 | 17.7 | +0.1 (+0.57%) | 1,620 |
| 18 Jun 2007 | INR | 18.1 | 18.9 | 17.6 | 17.6 | 17.6 | -0.4 (-2.22%) | 2,288 |
| 15 Jun 2007 | INR | 20.25 | 20.25 | 18 | 18 | 18 | -0.45 (-2.44%) | 5,351 |
| 13 Jun 2007 | INR | 18.4 | 19 | 18.4 | 18.45 | 18.45 | -1.55 (-7.75%) | 927 |
| 12 Jun 2007 | INR | 21.8 | 21.8 | 20 | 20 | 20 | 0.0 (0.0%) | 651 |
| 11 Jun 2007 | INR | 19.3 | 20.5 | 19.3 | 20 | 20 | +0.95 (+4.99%) | 3,826 |
| 8 Jun 2007 | INR | 19.25 | 19.25 | 19.05 | 19.05 | 19.05 | -0.75 (-3.79%) | 1,000 |
| 7 Jun 2007 | INR | 20.7 | 20.7 | 19.8 | 19.8 | 19.8 | 0.0 (0.0%) | 700 |
| 6 Jun 2007 | INR | 20.35 | 20.5 | 19.8 | 19.8 | 19.8 | -0.3 (-1.49%) | 3,648 |
| 5 Jun 2007 | INR | 20.8 | 20.9 | 20.1 | 20.1 | 20.1 | -1.45 (-6.73%) | 3,901 |
| 4 Jun 2007 | INR | 21.25 | 21.55 | 21.05 | 21.55 | 21.55 | +0.45 (+2.13%) | 1,803 |
| 31 May 2007 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0.0 (0.0%) | 200 |
| 30 May 2007 | INR | 23 | 23 | 21.1 | 21.1 | 21.1 | -0.9 (-4.09%) | 1,850 |
| 29 May 2007 | INR | 22 | 23.8 | 21.25 | 22 | 22 | -1.2 (-5.17%) | 850 |
| 28 May 2007 | INR | 23.95 | 24.2 | 22.75 | 23.2 | 23.2 | +0.7 (+3.11%) | 1,800 |
| 25 May 2007 | INR | 21.1 | 22.75 | 21.05 | 22.5 | 22.5 | -0.3 (-1.32%) | 606 |
| 24 May 2007 | INR | 21.5 | 22.8 | 21 | 22.8 | 22.8 | -0.2 (-0.87%) | 423 |
| 23 May 2007 | INR | 22.5 | 23 | 21.25 | 23 | 23 | +0.7 (+3.14%) | 3,450 |
| 22 May 2007 | INR | 24.1 | 24.1 | 22.3 | 22.3 | 22.3 | -1 (-4.29%) | 352 |
| 21 May 2007 | INR | 23.35 | 24.8 | 22.25 | 23.3 | 23.3 | +0.4 (+1.75%) | 3,334 |
| 18 May 2007 | INR | 22.55 | 23.45 | 22.4 | 22.9 | 22.9 | -0.65 (-2.76%) | 2,299 |
| 17 May 2007 | INR | 24.5 | 24.9 | 22.55 | 23.55 | 23.55 | +0.65 (+2.84%) | 1,352 |
| 16 May 2007 | INR | 24.2 | 24.2 | 22.35 | 22.9 | 22.9 | +0.9 (+4.09%) | 6,383 |
| 15 May 2007 | INR | 23 | 23 | 21.6 | 22 | 22 | -0.05 (-0.23%) | 3,700 |
| 14 May 2007 | INR | 23 | 23 | 22.05 | 22.05 | 22.05 | -0.9 (-3.92%) | 1,000 |
| 11 May 2007 | INR | 21.45 | 22.95 | 21.45 | 22.95 | 22.95 | +0.45 (+2%) | 756 |
| 10 May 2007 | INR | 22.5 | 23 | 22.1 | 22.5 | 22.5 | +0.45 (+2.04%) | 1,450 |
| 9 May 2007 | INR | 22.05 | 22.8 | 22 | 22.05 | 22.05 | -1.05 (-4.55%) | 1,251 |
