| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 19.55 | 20.4 | 19.5 | 19.7 | 19.7 | -0.8 (-3.90%) | 57,631 |
| 6 Jun 2007 | INR | 20.55 | 21.7 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 85,889 |
| 5 Jun 2007 | INR | 22.8 | 22.8 | 21.4 | 21.55 | 21.55 | +0.8 (+3.86%) | 402,482 |
| 4 Jun 2007 | INR | 19.8 | 20.75 | 19.8 | 20.75 | 20.75 | +3.75 (+22.06%) | 80,788 |
| 31 May 2007 | INR | 17 | 17.4 | 17 | 17 | 17 | +0.15 (+0.89%) | 33,053 |
| 30 May 2007 | INR | 17.5 | 17.85 | 16.8 | 16.85 | 16.85 | -0.7 (-3.99%) | 42,615 |
| 29 May 2007 | INR | 17.95 | 18.6 | 17.35 | 17.55 | 17.55 | -0.7 (-3.84%) | 45,703 |
| 28 May 2007 | INR | 18 | 18.5 | 17.5 | 18.25 | 18.25 | +1.25 (+7.35%) | 86,172 |
| 25 May 2007 | INR | 16.8 | 17.2 | 16.3 | 17 | 17 | +0.35 (+2.10%) | 27,477 |
| 24 May 2007 | INR | 16.9 | 17.1 | 16.55 | 16.65 | 16.65 | -0.05 (-0.30%) | 23,078 |
| 23 May 2007 | INR | 17 | 17.2 | 16.65 | 16.7 | 16.7 | -0.3 (-1.76%) | 23,688 |
| 22 May 2007 | INR | 17.45 | 17.45 | 17 | 17 | 17 | -0.3 (-1.73%) | 12,526 |
| 21 May 2007 | INR | 17.25 | 17.6 | 17.2 | 17.3 | 17.3 | -0.2 (-1.14%) | 25,019 |
| 18 May 2007 | INR | 17.6 | 17.6 | 17 | 17.5 | 17.5 | +0.2 (+1.16%) | 36,276 |
| 17 May 2007 | INR | 17.75 | 17.75 | 17 | 17.3 | 17.3 | -0.2 (-1.14%) | 37,733 |
| 16 May 2007 | INR | 17.75 | 17.8 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 20,004 |
| 15 May 2007 | INR | 17.4 | 18.05 | 17.35 | 17.6 | 17.6 | +0.35 (+2.03%) | 24,944 |
| 14 May 2007 | INR | 17.4 | 17.95 | 17.25 | 17.25 | 17.25 | +0.05 (+0.29%) | 20,312 |
| 11 May 2007 | INR | 17.25 | 17.75 | 17.15 | 17.2 | 17.2 | -0.4 (-2.27%) | 24,272 |
| 10 May 2007 | INR | 18 | 18 | 17.5 | 17.6 | 17.6 | +0.1 (+0.57%) | 15,050 |
| 9 May 2007 | INR | 17.5 | 18 | 17.4 | 17.5 | 17.5 | -0.2 (-1.13%) | 19,103 |
| 8 May 2007 | INR | 18.5 | 19.6 | 17.5 | 17.7 | 17.7 | -0.15 (-0.84%) | 24,574 |
| 7 May 2007 | INR | 17.8 | 18.25 | 17.8 | 17.85 | 17.85 | +0.15 (+0.85%) | 19,946 |
| 4 May 2007 | INR | 18.35 | 18.4 | 17.5 | 17.7 | 17.7 | -0.2 (-1.12%) | 31,407 |
| 3 May 2007 | INR | 18.15 | 18.35 | 17.75 | 17.9 | 17.9 | -0.05 (-0.28%) | 17,135 |
| 30 Apr 2007 | INR | 17.5 | 18.4 | 17.5 | 17.95 | 17.95 | +0.1 (+0.56%) | 15,697 |
| 27 Apr 2007 | INR | 17.55 | 18.2 | 17.3 | 17.85 | 17.85 | +0.05 (+0.28%) | 28,938 |
| 26 Apr 2007 | INR | 18 | 18.7 | 17.75 | 17.8 | 17.8 | -0.45 (-2.47%) | 33,461 |
| 25 Apr 2007 | INR | 18.1 | 18.45 | 18.05 | 18.25 | 18.25 | +0.05 (+0.27%) | 14,656 |
| 24 Apr 2007 | INR | 18.45 | 18.55 | 18.05 | 18.2 | 18.2 | -0.05 (-0.27%) | 15,972 |
