| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | INR | 26.5 | 28.375 | 26.5 | 28.375 | 28.375 | +1.625 (+6.07%) | 33,440 |
| 11 Jun 2007 | INR | 26.25 | 27.675 | 25.775 | 26.75 | 26.75 | -0.475 (-1.74%) | 1,560 |
| 8 Jun 2007 | INR | 26.5 | 27.95 | 26 | 27.225 | 27.225 | +0.425 (+1.59%) | 27,874 |
| 7 Jun 2007 | INR | 27.45 | 27.45 | 26.8 | 26.8 | 26.8 | +0.275 (+1.04%) | 5,290 |
| 6 Jun 2007 | INR | 28.575 | 28.575 | 26.525 | 26.525 | 26.525 | -0.775 (-2.84%) | 7,416 |
| 5 Jun 2007 | INR | 27.475 | 27.75 | 26.75 | 27.3 | 27.3 | +0.825 (+3.12%) | 10,730 |
| 4 Jun 2007 | INR | 26 | 26.475 | 25.75 | 26.475 | 26.475 | +1.475 (+5.90%) | 3,760 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 26.25 | 26.25 | 24.8 | 25 | 25 | -0.8 (-3.10%) | 1,032 |
| 30 May 2007 | INR | 26.025 | 26.375 | 25.8 | 25.8 | 25.8 | -1.35 (-4.97%) | 2,220 |
| 29 May 2007 | INR | 26.75 | 27.375 | 26.25 | 27.15 | 27.15 | +0.9 (+3.43%) | 13,806 |
| 28 May 2007 | INR | 25.75 | 26.5 | 25.75 | 26.25 | 26.25 | +1 (+3.96%) | 11,552 |
| 25 May 2007 | INR | 24.275 | 25.55 | 24 | 25.25 | 25.25 | +1 (+4.12%) | 5,860 |
| 24 May 2007 | INR | 24.7 | 24.75 | 24.025 | 24.25 | 24.25 | 0.0 (0.0%) | 8,710 |
| 23 May 2007 | INR | 24.5 | 25.55 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 6,090 |
| 22 May 2007 | INR | 25.725 | 26.2 | 25.5 | 25.5 | 25.5 | -0.5 (-1.92%) | 2,240 |
| 21 May 2007 | INR | 27.4 | 27.4 | 25 | 26 | 26 | -0.125 (-0.48%) | 6,560 |
| 18 May 2007 | INR | 26.25 | 26.25 | 25.75 | 26.125 | 26.125 | +0.375 (+1.46%) | 820 |
| 17 May 2007 | INR | 24.875 | 26.25 | 24.875 | 25.75 | 25.75 | -0.25 (-0.96%) | 5,600 |
| 16 May 2007 | INR | 24.525 | 26.75 | 24.525 | 26 | 26 | +0.25 (+0.97%) | 2,360 |
| 15 May 2007 | INR | 25 | 25.75 | 25 | 25.75 | 25.75 | +0.125 (+0.49%) | 1,450 |
| 14 May 2007 | INR | 25.2 | 26 | 25.175 | 25.625 | 25.625 | -0.85 (-3.21%) | 4,300 |
| 11 May 2007 | INR | 27 | 27.3 | 25.775 | 26.475 | 26.475 | +0.475 (+1.83%) | 10,530 |
| 10 May 2007 | INR | 26.95 | 27 | 26 | 26 | 26 | -1.125 (-4.15%) | 4,110 |
| 9 May 2007 | INR | 25.8 | 27.125 | 25.725 | 27.125 | 27.125 | +0.125 (+0.46%) | 10,434 |
| 8 May 2007 | INR | 24.525 | 27.075 | 24.525 | 27 | 27 | +1.625 (+6.40%) | 18,576 |
| 7 May 2007 | INR | 26.725 | 26.725 | 25.25 | 25.375 | 25.375 | -0.125 (-0.49%) | 8,736 |
| 4 May 2007 | INR | 25.5 | 25.5 | 25 | 25.5 | 25.5 | +1.175 (+4.83%) | 10,340 |
| 3 May 2007 | INR | 24.325 | 24.325 | 23.75 | 24.325 | 24.325 | +1.075 (+4.62%) | 22,952 |
| 2 May 2007 | INR | 0 | 0 | 0 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
