| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | INR | 14.65 | 14.85 | 14.15 | 14.85 | 9.9 | +0.3 (+2.06%) | 4,700 |
| 25 May 2007 | INR | 14.15 | 15 | 13.8 | 14.55 | 9.7 | +0.05 (+0.34%) | 3,230 |
| 24 May 2007 | INR | 14.45 | 14.75 | 14.45 | 14.5 | 9.6667 | -0.05 (-0.34%) | 3,350 |
| 23 May 2007 | INR | 15 | 15 | 14.55 | 14.55 | 9.7 | +0.03 (+0.21%) | 2,000 |
| 22 May 2007 | INR | 14.95 | 15 | 14.3 | 14.52 | 9.68 | -0.18 (-1.22%) | 3,276 |
| 21 May 2007 | INR | 14.75 | 14.75 | 14.6 | 14.7 | 9.8 | +0.2 (+1.38%) | 1,200 |
| 18 May 2007 | INR | 14.52 | 15 | 14.5 | 14.5 | 9.6667 | -0.1 (-0.68%) | 4,355 |
| 17 May 2007 | INR | 14.66 | 14.99 | 14.5 | 14.6 | 9.7333 | -0.51 (-3.38%) | 7,334 |
| 16 May 2007 | INR | 15 | 15.5 | 14.81 | 15.11 | 10.0733 | -0.04 (-0.26%) | 3,783 |
| 15 May 2007 | INR | 15.1 | 15.5 | 14.8 | 15.15 | 10.1 | +0.6 (+4.12%) | 3,200 |
| 14 May 2007 | INR | 14.1 | 14.75 | 14.1 | 14.55 | 9.7 | +0.3 (+2.11%) | 400 |
| 11 May 2007 | INR | 14.25 | 14.8 | 14.15 | 14.25 | 9.5 | -0.25 (-1.72%) | 2,880 |
| 10 May 2007 | INR | 14.56 | 14.95 | 14.42 | 14.5 | 9.6667 | -0.45 (-3.01%) | 3,281 |
| 9 May 2007 | INR | 15.5 | 15.5 | 14.1 | 14.95 | 9.9667 | +0.28 (+1.91%) | 2,102 |
| 8 May 2007 | INR | 15.45 | 15.45 | 14.67 | 14.67 | 9.78 | -0.32 (-2.13%) | 1,550 |
| 7 May 2007 | INR | 15 | 15.5 | 14.7 | 14.99 | 9.9933 | -0.46 (-2.98%) | 5,140 |
| 4 May 2007 | INR | 15.5 | 15.5 | 15 | 15.45 | 10.3 | +0.1 (+0.65%) | 1,100 |
| 3 May 2007 | INR | 15.9 | 16 | 14.5 | 15.35 | 10.2333 | +0.5 (+3.37%) | 6,205 |
| 30 Apr 2007 | INR | 15.25 | 15.5 | 14.85 | 14.85 | 9.9 | -0.15 (-1%) | 2,100 |
| 27 Apr 2007 | INR | 15 | 15 | 14.75 | 15 | 10 | -0.1 (-0.66%) | 1,115 |
| 26 Apr 2007 | INR | 15.1 | 15.15 | 15.1 | 15.1 | 10.0667 | -0.35 (-2.27%) | 2,150 |
| 25 Apr 2007 | INR | 15.55 | 16.25 | 15.15 | 15.45 | 10.3 | -0.42 (-2.65%) | 5,675 |
| 24 Apr 2007 | INR | 16.22 | 16.23 | 15.5 | 15.87 | 10.58 | -0.23 (-1.43%) | 2,700 |
| 23 Apr 2007 | INR | 16.2 | 16.35 | 15.9 | 16.1 | 10.7333 | +0.35 (+2.22%) | 6,085 |
| 20 Apr 2007 | INR | 15.8 | 16 | 15.1 | 15.75 | 10.5 | +0.35 (+2.27%) | 8,465 |
| 19 Apr 2007 | INR | 15.75 | 15.95 | 15.4 | 15.4 | 10.2667 | -0.3 (-1.91%) | 8,067 |
| 18 Apr 2007 | INR | 15 | 15.7 | 14.95 | 15.7 | 10.4667 | +0.86 (+5.80%) | 15,630 |
| 17 Apr 2007 | INR | 14.95 | 15 | 14.05 | 14.84 | 9.8933 | +1.04 (+7.54%) | 8,870 |
| 16 Apr 2007 | INR | 14.24 | 14.45 | 13.8 | 13.8 | 9.2 | -0.35 (-2.47%) | 4,450 |
| 13 Apr 2007 | INR | 14.1 | 14.35 | 14.1 | 14.15 | 9.4333 | +0.1 (+0.71%) | 1,100 |
