| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 15.1 | 15.1 | 14.02 | 14.48 | 1.448 | -0.27 (-1.83%) | 5,900 |
| 5 Jun 2007 | INR | 14.95 | 14.95 | 13.72 | 14.75 | 1.475 | +0.31 (+2.15%) | 11,426 |
| 4 Jun 2007 | INR | 14.38 | 14.45 | 14.07 | 14.44 | 1.444 | -1.36 (-8.61%) | 3,144 |
| 31 May 2007 | INR | 15.1 | 16.5 | 15 | 15.8 | 1.58 | -0.2 (-1.25%) | 11,655 |
| 30 May 2007 | INR | 16 | 16.05 | 14.8 | 16 | 1.6 | +0.45 (+2.89%) | 4,095 |
| 29 May 2007 | INR | 14.75 | 15.7 | 14.75 | 15.55 | 1.555 | -0.45 (-2.81%) | 3,313 |
| 28 May 2007 | INR | 15.25 | 16.25 | 15.25 | 16 | 1.6 | -0.4 (-2.44%) | 6,402 |
| 25 May 2007 | INR | 15.8 | 17.1 | 15.75 | 16.4 | 1.64 | -0.1 (-0.61%) | 4,052 |
| 24 May 2007 | INR | 16.4 | 17.25 | 16.4 | 16.5 | 1.65 | -1.3 (-7.30%) | 4,215 |
| 23 May 2007 | INR | 16.6 | 17.8 | 16.5 | 17.8 | 1.78 | +0.05 (+0.28%) | 18,330 |
| 22 May 2007 | INR | 16.95 | 17.95 | 16.9 | 17.75 | 1.775 | -0.15 (-0.84%) | 4,555 |
| 21 May 2007 | INR | 18.55 | 18.55 | 17 | 17.9 | 1.79 | +0.05 (+0.28%) | 2,987 |
| 18 May 2007 | INR | 17.85 | 18.4 | 17.85 | 17.85 | 1.785 | -1.1 (-5.80%) | 3,775 |
| 17 May 2007 | INR | 18.15 | 19 | 18.15 | 18.95 | 1.895 | -0.25 (-1.30%) | 6,248 |
| 16 May 2007 | INR | 17.95 | 19.25 | 17.95 | 19.2 | 1.92 | +0.35 (+1.86%) | 9,210 |
| 15 May 2007 | INR | 18.45 | 19 | 17.25 | 18.85 | 1.885 | +0.7 (+3.86%) | 7,594 |
| 14 May 2007 | INR | 18.7 | 18.7 | 17.65 | 18.15 | 1.815 | -1 (-5.22%) | 5,289 |
| 11 May 2007 | INR | 17.5 | 19.25 | 17.5 | 19.15 | 1.915 | +0.8 (+4.36%) | 33,765 |
| 10 May 2007 | INR | 18.25 | 18.35 | 18.25 | 18.35 | 1.835 | +0.85 (+4.86%) | 33,685 |
| 9 May 2007 | INR | 17.5 | 17.5 | 16.3 | 17.5 | 1.75 | +0.8 (+4.79%) | 7,480 |
| 8 May 2007 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 1.67 | +0.75 (+4.70%) | 5,595 |
| 7 May 2007 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 1.595 | +0.75 (+4.93%) | 1,750 |
| 4 May 2007 | INR | 13.85 | 15.2 | 13.85 | 15.2 | 1.52 | +0.65 (+4.47%) | 7,868 |
| 3 May 2007 | INR | 14.45 | 14.55 | 14.4 | 14.55 | 1.455 | -0.6 (-3.96%) | 4,938 |
| 30 Apr 2007 | INR | 15.2 | 15.2 | 15.15 | 15.15 | 1.515 | -0.75 (-4.72%) | 1,050 |
| 27 Apr 2007 | INR | 16.35 | 16.35 | 15.9 | 15.9 | 1.59 | -0.5 (-3.05%) | 1,377 |
| 26 Apr 2007 | INR | 15.4 | 16.4 | 15.4 | 16.4 | 1.64 | +0.2 (+1.23%) | 2,260 |
| 25 Apr 2007 | INR | 16.5 | 16.5 | 16.2 | 16.2 | 1.62 | -0.8 (-4.71%) | 3,560 |
| 24 Apr 2007 | INR | 17.1 | 17.75 | 17 | 17 | 1.7 | -0.85 (-4.76%) | 7,475 |
| 23 Apr 2007 | INR | 19.6 | 19.65 | 17.85 | 17.85 | 1.785 | -0.9 (-4.80%) | 5,319 |
