| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 8 | 8.36 | 7.99 | 8.3 | 8.3 | +0.5 (+6.41%) | 29,222 |
| 31 May 2007 | INR | 8 | 8 | 7.75 | 7.8 | 7.8 | -0.2 (-2.50%) | 14,826 |
| 30 May 2007 | INR | 8 | 8.07 | 8 | 8 | 8 | 0.0 (0.0%) | 18,531 |
| 29 May 2007 | INR | 7.8 | 8 | 7.65 | 8 | 8 | -0.05 (-0.62%) | 15,525 |
| 28 May 2007 | INR | 8.09 | 8.25 | 7.97 | 8.05 | 8.05 | +0.08 (+1.00%) | 7,799 |
| 25 May 2007 | INR | 8 | 8.13 | 7.86 | 7.97 | 7.97 | +0.16 (+2.05%) | 9,558 |
| 24 May 2007 | INR | 7.84 | 8.19 | 7.79 | 7.81 | 7.81 | -0.29 (-3.58%) | 4,900 |
| 23 May 2007 | INR | 8 | 8.18 | 8 | 8.1 | 8.1 | +0.08 (+1.00%) | 8,798 |
| 22 May 2007 | INR | 8.05 | 8.39 | 8 | 8.02 | 8.02 | -0.19 (-2.31%) | 22,805 |
| 21 May 2007 | INR | 8.2 | 8.3 | 8 | 8.21 | 8.21 | +0.18 (+2.24%) | 29,216 |
| 18 May 2007 | INR | 8.2 | 8.35 | 8 | 8.03 | 8.03 | -0.33 (-3.95%) | 33,568 |
| 17 May 2007 | INR | 8.65 | 8.68 | 8.2 | 8.36 | 8.36 | -0.08 (-0.95%) | 13,048 |
| 16 May 2007 | INR | 8.7 | 8.9 | 8.37 | 8.44 | 8.44 | -0.21 (-2.43%) | 28,137 |
| 15 May 2007 | INR | 8.1 | 8.65 | 8.1 | 8.65 | 8.65 | +0.24 (+2.85%) | 15,058 |
| 14 May 2007 | INR | 8.87 | 8.87 | 8.11 | 8.41 | 8.41 | -0.54 (-6.03%) | 28,526 |
| 11 May 2007 | INR | 8.49 | 9 | 8.25 | 8.95 | 8.95 | +0.35 (+4.07%) | 27,520 |
| 10 May 2007 | INR | 8.6 | 8.95 | 8.56 | 8.6 | 8.6 | -0.15 (-1.71%) | 13,725 |
| 9 May 2007 | INR | 9 | 9 | 8.63 | 8.75 | 8.75 | -0.33 (-3.63%) | 16,273 |
| 8 May 2007 | INR | 9.15 | 9.3 | 9.02 | 9.08 | 9.08 | -0.24 (-2.58%) | 19,574 |
| 7 May 2007 | INR | 9.6 | 9.79 | 9.18 | 9.32 | 9.32 | -0.15 (-1.58%) | 16,663 |
| 4 May 2007 | INR | 9.01 | 9.47 | 9.01 | 9.47 | 9.47 | +0.44 (+4.87%) | 3,818 |
| 3 May 2007 | INR | 9.4 | 9.58 | 9 | 9.03 | 9.03 | -0.17 (-1.85%) | 7,219 |
| 30 Apr 2007 | INR | 8.62 | 9.2 | 8.62 | 9.2 | 9.2 | +0.2 (+2.22%) | 11,537 |
| 27 Apr 2007 | INR | 9.01 | 9.07 | 8.91 | 9 | 9 | -0.72 (-7.41%) | 9,100 |
| 26 Apr 2007 | INR | 9.32 | 9.9 | 9.32 | 9.72 | 9.72 | -0.08 (-0.82%) | 11,645 |
| 25 Apr 2007 | INR | 9.77 | 10.25 | 9.4 | 9.8 | 9.8 | +0.03 (+0.31%) | 11,818 |
| 24 Apr 2007 | INR | 9.77 | 10.36 | 9.77 | 9.77 | 9.77 | -0.7 (-6.69%) | 11,602 |
| 23 Apr 2007 | INR | 10.87 | 10.87 | 9.94 | 10.47 | 10.47 | +0.11 (+1.06%) | 17,013 |
| 20 Apr 2007 | INR | 10.2 | 10.71 | 10.2 | 10.36 | 10.36 | +0.16 (+1.57%) | 38,773 |
| 19 Apr 2007 | INR | 10.5 | 10.5 | 10.1 | 10.2 | 10.2 | -0.2 (-1.92%) | 34,274 |
