| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2007 | INR | 0 | 0 | 0 | 8.4 | 4.2 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 9.35 | 9.35 | 8.37 | 8.4 | 4.2 | -0.59 (-6.56%) | 43,300 |
| 30 May 2007 | INR | 8.71 | 8.99 | 8.7 | 8.99 | 4.495 | +0.37 (+4.29%) | 15,000 |
| 29 May 2007 | INR | 8.31 | 9.27 | 8.31 | 8.62 | 4.31 | -0.27 (-3.04%) | 43,800 |
| 28 May 2007 | INR | 8.25 | 8.95 | 8.25 | 8.89 | 4.445 | +0.74 (+9.08%) | 128,000 |
| 25 May 2007 | INR | 7.51 | 8.7 | 7.51 | 8.15 | 4.075 | +0.15 (+1.88%) | 23,000 |
| 24 May 2007 | INR | 8 | 8 | 7.95 | 8 | 4 | +0.2 (+2.56%) | 14,500 |
| 23 May 2007 | INR | 7.39 | 8 | 7.39 | 7.8 | 3.9 | +0.17 (+2.23%) | 13,650 |
| 22 May 2007 | INR | 8.08 | 8.1 | 7.61 | 7.63 | 3.815 | -0.47 (-5.80%) | 18,020 |
| 21 May 2007 | INR | 8.15 | 8.15 | 7.8 | 8.1 | 4.05 | -0.49 (-5.70%) | 40,000 |
| 18 May 2007 | INR | 9.88 | 9.88 | 8.37 | 8.59 | 4.295 | -0.46 (-5.08%) | 35,010 |
| 17 May 2007 | INR | 8.15 | 9.1 | 8.15 | 9.05 | 4.525 | +0.1 (+1.12%) | 61,840 |
| 16 May 2007 | INR | 8.25 | 8.95 | 8.1 | 8.95 | 4.475 | +0.65 (+7.83%) | 50,100 |
| 15 May 2007 | INR | 8.65 | 8.75 | 8.2 | 8.3 | 4.15 | -0.29 (-3.38%) | 54,250 |
| 14 May 2007 | INR | 8.65 | 8.65 | 7.45 | 8.59 | 4.295 | +0.34 (+4.12%) | 34,260 |
| 11 May 2007 | INR | 7.63 | 8.25 | 7.63 | 8.25 | 4.125 | +0.25 (+3.13%) | 1,750 |
| 10 May 2007 | INR | 7.75 | 8 | 7.75 | 8 | 4 | +0.37 (+4.85%) | 39,750 |
| 9 May 2007 | INR | 8 | 8 | 7.63 | 7.63 | 3.815 | -0.37 (-4.63%) | 26,010 |
| 8 May 2007 | INR | 8.28 | 8.28 | 7.5 | 8 | 4 | +0.11 (+1.39%) | 21,510 |
| 7 May 2007 | INR | 7.4 | 7.89 | 7.3 | 7.89 | 3.945 | +0.37 (+4.92%) | 36,400 |
| 4 May 2007 | INR | 8 | 8 | 7.35 | 7.52 | 3.76 | -0.18 (-2.34%) | 33,530 |
| 3 May 2007 | INR | 7 | 7.7 | 7 | 7.7 | 3.85 | +0.35 (+4.76%) | 25,120 |
| 2 May 2007 | INR | 0 | 0 | 0 | 7.35 | 3.675 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 7.35 | 3.675 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 7.35 | 7.35 | 7.32 | 7.35 | 3.675 | -0.35 (-4.55%) | 12,000 |
| 27 Apr 2007 | INR | 7.76 | 7.76 | 7.7 | 7.7 | 3.85 | -0.3 (-3.75%) | 13,630 |
| 26 Apr 2007 | INR | 8.2 | 8.25 | 8 | 8 | 4 | -0.25 (-3.03%) | 16,750 |
| 25 Apr 2007 | INR | 8 | 8.4 | 8 | 8.25 | 4.125 | +0.25 (+3.13%) | 10,500 |
| 24 Apr 2007 | INR | 8.01 | 8.01 | 8 | 8 | 4 | -0.3 (-3.61%) | 3,000 |
| 23 Apr 2007 | INR | 8.88 | 8.88 | 8.3 | 8.3 | 4.15 | -0.38 (-4.38%) | 4,000 |
