| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | +0.9 (+4.79%) | 124,549 |
| 5 Jun 2007 | INR | 18.75 | 18.8 | 18.15 | 18.8 | 18.8 | +0.9 (+5.03%) | 149,888 |
| 4 Jun 2007 | INR | 17.85 | 18 | 17.35 | 17.9 | 17.9 | +0.9 (+5.29%) | 78,190 |
| 31 May 2007 | INR | 17.65 | 17.65 | 16.4 | 17 | 17 | -0.01 (-0.06%) | 89,005 |
| 30 May 2007 | INR | 17.4 | 17.45 | 17 | 17.01 | 17.01 | 0.0 (0.0%) | 33,720 |
| 29 May 2007 | INR | 17.4 | 17.8 | 16.96 | 17.01 | 17.01 | -0.19 (-1.10%) | 147,418 |
| 28 May 2007 | INR | 17.2 | 17.78 | 16.1 | 17.2 | 17.2 | +0.26 (+1.53%) | 120,400 |
| 25 May 2007 | INR | 16.3 | 16.94 | 15.9 | 16.94 | 16.94 | +0.54 (+3.29%) | 341,227 |
| 24 May 2007 | INR | 16.59 | 16.59 | 16 | 16.4 | 16.4 | +0.35 (+2.18%) | 85,262 |
| 23 May 2007 | INR | 15.4 | 16.2 | 15.4 | 16.05 | 16.05 | +0.55 (+3.55%) | 84,200 |
| 22 May 2007 | INR | 15.74 | 15.74 | 15.17 | 15.5 | 15.5 | +0.47 (+3.13%) | 48,240 |
| 21 May 2007 | INR | 14.9 | 15.03 | 14.75 | 15.03 | 15.03 | +0.23 (+1.55%) | 60,499 |
| 18 May 2007 | INR | 14.9 | 14.9 | 13.95 | 14.8 | 14.8 | +0.3 (+2.07%) | 29,131 |
| 17 May 2007 | INR | 14.9 | 14.95 | 14.5 | 14.5 | 14.5 | -0.1 (-0.68%) | 19,950 |
| 16 May 2007 | INR | 14.9 | 14.97 | 14.2 | 14.6 | 14.6 | +0.1 (+0.69%) | 19,600 |
| 15 May 2007 | INR | 15.25 | 15.25 | 14.45 | 14.5 | 14.5 | -0.44 (-2.95%) | 18,800 |
| 14 May 2007 | INR | 15.3 | 15.3 | 14.7 | 14.94 | 14.94 | -0.08 (-0.53%) | 59,490 |
| 11 May 2007 | INR | 15.35 | 15.38 | 14.95 | 15.02 | 15.02 | -0.07 (-0.46%) | 24,929 |
| 10 May 2007 | INR | 14.99 | 15.09 | 14.5 | 15.09 | 15.09 | +0.59 (+4.07%) | 66,540 |
| 9 May 2007 | INR | 14.3 | 14.5 | 14.1 | 14.5 | 14.5 | 0.0 (0.0%) | 13,074 |
| 8 May 2007 | INR | 14.25 | 14.74 | 14.25 | 14.5 | 14.5 | -0.15 (-1.02%) | 29,851 |
| 7 May 2007 | INR | 14.4 | 14.65 | 14.05 | 14.65 | 14.65 | -0.05 (-0.34%) | 13,070 |
| 4 May 2007 | INR | 14.99 | 15.2 | 14.1 | 14.7 | 14.7 | -0.25 (-1.67%) | 84,208 |
| 3 May 2007 | INR | 14.74 | 14.99 | 13.85 | 14.95 | 14.95 | +0.55 (+3.82%) | 82,757 |
| 30 Apr 2007 | INR | 14.15 | 14.95 | 13.8 | 14.4 | 14.4 | +0.1 (+0.70%) | 39,151 |
| 27 Apr 2007 | INR | 14 | 14.36 | 13.35 | 14.3 | 14.3 | +0.59 (+4.30%) | 39,285 |
| 26 Apr 2007 | INR | 13.1 | 13.71 | 13 | 13.71 | 13.71 | +0.31 (+2.31%) | 83,035 |
| 25 Apr 2007 | INR | 13 | 13.44 | 12.85 | 13.4 | 13.4 | +0.59 (+4.61%) | 63,909 |
| 24 Apr 2007 | INR | 12.49 | 12.81 | 12 | 12.81 | 12.81 | +0.61 (+5%) | 64,120 |
| 23 Apr 2007 | INR | 12.05 | 12.4 | 11.86 | 12.2 | 12.2 | -0.29 (-2.32%) | 21,934 |
