| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 79,645 |
| 6 Jun 2007 | INR | 23.1 | 24.7 | 22.85 | 22.85 | 22.85 | -1.2 (-4.99%) | 242,114 |
| 5 Jun 2007 | INR | 24.55 | 24.55 | 22.25 | 24.05 | 24.05 | +0.65 (+2.78%) | 434,885 |
| 4 Jun 2007 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | +2.12 (+9.96%) | 99,956 |
| 31 May 2007 | INR | 21.28 | 21.28 | 20 | 21.28 | 21.28 | +1.93 (+9.97%) | 191,383 |
| 30 May 2007 | INR | 19.36 | 19.36 | 18.05 | 19.35 | 19.35 | +1.75 (+9.94%) | 647,808 |
| 29 May 2007 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | +1.6 (+10%) | 45,306 |
| 28 May 2007 | INR | 16 | 16 | 16 | 16 | 16 | +1.45 (+9.97%) | 28,161 |
| 25 May 2007 | INR | 13.4 | 14.55 | 13.34 | 14.55 | 14.55 | +2.42 (+19.95%) | 119,502 |
| 24 May 2007 | INR | 10 | 12.13 | 9.83 | 12.13 | 12.13 | +2.03 (+20.10%) | 138,755 |
| 23 May 2007 | INR | 10.15 | 10.47 | 10.1 | 10.1 | 10.1 | -0.05 (-0.49%) | 4,779 |
| 22 May 2007 | INR | 10.6 | 10.6 | 10.03 | 10.15 | 10.15 | +0.09 (+0.89%) | 6,715 |
| 21 May 2007 | INR | 10.65 | 10.65 | 10 | 10.06 | 10.06 | -0.1 (-0.98%) | 15,127 |
| 18 May 2007 | INR | 10.2 | 10.45 | 10.1 | 10.16 | 10.16 | -0.09 (-0.88%) | 5,125 |
| 17 May 2007 | INR | 10.5 | 10.5 | 10.15 | 10.25 | 10.25 | -0.01 (-0.10%) | 4,483 |
| 16 May 2007 | INR | 10.64 | 10.64 | 9.95 | 10.26 | 10.26 | +0.23 (+2.29%) | 15,424 |
| 15 May 2007 | INR | 9.45 | 10.72 | 9.45 | 10.03 | 10.03 | -0.52 (-4.93%) | 16,890 |
| 14 May 2007 | INR | 10.88 | 10.88 | 10.1 | 10.55 | 10.55 | +0.54 (+5.39%) | 4,501 |
| 11 May 2007 | INR | 9.75 | 10.7 | 9.65 | 10.01 | 10.01 | -0.29 (-2.82%) | 5,372 |
| 10 May 2007 | INR | 10.68 | 10.68 | 10.3 | 10.3 | 10.3 | +0.05 (+0.49%) | 7,309 |
| 9 May 2007 | INR | 10.4 | 10.4 | 10 | 10.25 | 10.25 | +0.1 (+0.99%) | 2,248 |
| 8 May 2007 | INR | 10.7 | 10.99 | 10.11 | 10.15 | 10.15 | -0.58 (-5.41%) | 11,660 |
| 7 May 2007 | INR | 11.1 | 11.15 | 10.72 | 10.73 | 10.73 | -0.21 (-1.92%) | 6,772 |
| 4 May 2007 | INR | 10.35 | 11 | 10.25 | 10.94 | 10.94 | +0.51 (+4.89%) | 18,718 |
| 3 May 2007 | INR | 12.24 | 12.24 | 10 | 10.43 | 10.43 | +0.18 (+1.76%) | 21,139 |
| 30 Apr 2007 | INR | 10 | 10.25 | 9.84 | 10.25 | 10.25 | 0.0 (0.0%) | 3,551 |
| 27 Apr 2007 | INR | 10 | 10.25 | 9.9 | 10.25 | 10.25 | -0.07 (-0.68%) | 14,061 |
| 26 Apr 2007 | INR | 10.32 | 10.6 | 10.32 | 10.32 | 10.32 | -0.36 (-3.37%) | 2,750 |
| 25 Apr 2007 | INR | 10.45 | 10.78 | 10.4 | 10.68 | 10.68 | +0.08 (+0.75%) | 5,120 |
| 24 Apr 2007 | INR | 11 | 11 | 10.42 | 10.6 | 10.6 | +0.19 (+1.83%) | 4,800 |
