| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 18.2 | 18.2 | 17.5 | 17.55 | 17.55 | -0.45 (-2.50%) | 169,202 |
| 6 Jun 2007 | INR | 18.3 | 18.5 | 18 | 18 | 18 | -0.25 (-1.37%) | 166,520 |
| 5 Jun 2007 | INR | 18.4 | 18.55 | 18.15 | 18.25 | 18.25 | -0.1 (-0.54%) | 129,299 |
| 4 Jun 2007 | INR | 18.4 | 18.9 | 18.2 | 18.35 | 18.35 | -0.3 (-1.61%) | 157,896 |
| 31 May 2007 | INR | 18.65 | 19.75 | 18.35 | 18.65 | 18.65 | +0.45 (+2.47%) | 244,892 |
| 30 May 2007 | INR | 18.75 | 18.75 | 18.1 | 18.2 | 18.2 | -0.3 (-1.62%) | 465,765 |
| 29 May 2007 | INR | 18.75 | 18.75 | 18.45 | 18.5 | 18.5 | -0.2 (-1.07%) | 103,969 |
| 28 May 2007 | INR | 19 | 19.1 | 18.5 | 18.7 | 18.7 | +0.15 (+0.81%) | 312,294 |
| 25 May 2007 | INR | 18.85 | 18.85 | 18.5 | 18.55 | 18.55 | -0.25 (-1.33%) | 198,790 |
| 24 May 2007 | INR | 19 | 19.2 | 18.75 | 18.8 | 18.8 | -0.25 (-1.31%) | 230,134 |
| 23 May 2007 | INR | 19.5 | 19.75 | 18.95 | 19.05 | 19.05 | -0.25 (-1.30%) | 469,292 |
| 22 May 2007 | INR | 19.85 | 20.05 | 19.2 | 19.3 | 19.3 | -0.25 (-1.28%) | 1,401,779 |
| 21 May 2007 | INR | 19.95 | 20 | 19.4 | 19.55 | 19.55 | 0.0 (0.0%) | 1,522,340 |
| 18 May 2007 | INR | 19.5 | 20.5 | 19.4 | 19.55 | 19.55 | +0.05 (+0.26%) | 1,212,786 |
| 17 May 2007 | INR | 20.15 | 20.7 | 19.5 | 19.5 | 19.5 | -0.35 (-1.76%) | 868,161 |
| 16 May 2007 | INR | 20.05 | 20.4 | 19.75 | 19.85 | 19.85 | -0.05 (-0.25%) | 358,639 |
| 15 May 2007 | INR | 20 | 20.8 | 19.8 | 19.9 | 19.9 | -0.15 (-0.75%) | 1,158,307 |
| 14 May 2007 | INR | 20.1 | 22.05 | 19.9 | 20.05 | 20.05 | +0.1 (+0.50%) | 4,230,768 |
| 11 May 2007 | INR | 18.5 | 20.1 | 18.3 | 19.95 | 19.95 | +1.35 (+7.26%) | 496,323 |
| 10 May 2007 | INR | 19 | 19.1 | 18.5 | 18.6 | 18.6 | -0.15 (-0.80%) | 85,384 |
| 9 May 2007 | INR | 18.6 | 18.95 | 18.5 | 18.75 | 18.75 | -0.3 (-1.57%) | 132,234 |
| 8 May 2007 | INR | 20.1 | 20.4 | 18.9 | 19.05 | 19.05 | -0.6 (-3.05%) | 138,312 |
| 7 May 2007 | INR | 19.95 | 20.1 | 19.55 | 19.65 | 19.65 | -0.1 (-0.51%) | 137,075 |
| 4 May 2007 | INR | 20.15 | 20.3 | 19.65 | 19.75 | 19.75 | -0.2 (-1.00%) | 234,863 |
| 3 May 2007 | INR | 20 | 20.6 | 19.55 | 19.95 | 19.95 | +0.2 (+1.01%) | 479,064 |
| 30 Apr 2007 | INR | 19.7 | 20.4 | 18.95 | 19.75 | 19.75 | +0.7 (+3.67%) | 277,787 |
| 27 Apr 2007 | INR | 20 | 20 | 19 | 19.05 | 19.05 | -0.3 (-1.55%) | 163,507 |
| 26 Apr 2007 | INR | 19.65 | 19.9 | 19.25 | 19.35 | 19.35 | -0.3 (-1.53%) | 144,142 |
| 25 Apr 2007 | INR | 20 | 20 | 19.5 | 19.65 | 19.65 | -0.3 (-1.50%) | 141,293 |
| 24 Apr 2007 | INR | 20.35 | 20.7 | 19.7 | 19.95 | 19.95 | -0.2 (-0.99%) | 204,587 |
