| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 19.15 | 19.8 | 19.05 | 19.3 | 19.3 | +0.2 (+1.05%) | 20,811 |
| 5 Jun 2007 | INR | 19.75 | 19.85 | 18.95 | 19.1 | 19.1 | -0.2 (-1.04%) | 41,785 |
| 4 Jun 2007 | INR | 20.45 | 20.75 | 19.2 | 19.3 | 19.3 | -0.25 (-1.28%) | 16,659 |
| 31 May 2007 | INR | 19.65 | 20 | 19.4 | 19.55 | 19.55 | 0.0 (0.0%) | 25,048 |
| 30 May 2007 | INR | 20.25 | 20.25 | 19.5 | 19.55 | 19.55 | -0.7 (-3.46%) | 25,332 |
| 29 May 2007 | INR | 20.4 | 20.5 | 19.85 | 20.25 | 20.25 | +0.1 (+0.50%) | 30,904 |
| 28 May 2007 | INR | 19.95 | 20.35 | 19.75 | 20.15 | 20.15 | +0.65 (+3.33%) | 36,893 |
| 25 May 2007 | INR | 19.45 | 19.75 | 19.15 | 19.5 | 19.5 | +0.45 (+2.36%) | 29,563 |
| 24 May 2007 | INR | 19.2 | 19.85 | 18.9 | 19.05 | 19.05 | -0.25 (-1.30%) | 36,545 |
| 23 May 2007 | INR | 19.65 | 19.85 | 19.25 | 19.3 | 19.3 | -0.35 (-1.78%) | 18,543 |
| 22 May 2007 | INR | 20 | 20.5 | 19.5 | 19.65 | 19.65 | +0.15 (+0.77%) | 22,327 |
| 21 May 2007 | INR | 19.4 | 20.15 | 19.15 | 19.5 | 19.5 | +0.1 (+0.52%) | 33,942 |
| 18 May 2007 | INR | 19.7 | 19.7 | 19 | 19.4 | 19.4 | +0.1 (+0.52%) | 21,979 |
| 17 May 2007 | INR | 19.9 | 19.9 | 19.2 | 19.3 | 19.3 | -0.3 (-1.53%) | 41,693 |
| 16 May 2007 | INR | 19.85 | 20.35 | 19.55 | 19.6 | 19.6 | -0.4 (-2%) | 41,611 |
| 15 May 2007 | INR | 19.8 | 20.6 | 19.8 | 20 | 20 | +0.2 (+1.01%) | 16,632 |
| 14 May 2007 | INR | 21 | 21 | 19.3 | 19.8 | 19.8 | +0.05 (+0.25%) | 27,659 |
| 11 May 2007 | INR | 20 | 20.2 | 19.05 | 19.75 | 19.75 | -0.15 (-0.75%) | 27,292 |
| 10 May 2007 | INR | 20.2 | 20.45 | 19.75 | 19.9 | 19.9 | -0.2 (-1.00%) | 23,452 |
| 9 May 2007 | INR | 19.8 | 20.5 | 19.75 | 20.1 | 20.1 | 0.0 (0.0%) | 19,724 |
| 8 May 2007 | INR | 20.7 | 20.7 | 20 | 20.1 | 20.1 | -0.2 (-0.99%) | 35,719 |
| 7 May 2007 | INR | 21.35 | 21.35 | 20.25 | 20.3 | 20.3 | -0.65 (-3.10%) | 16,418 |
| 4 May 2007 | INR | 21 | 21.9 | 20.65 | 20.95 | 20.95 | +0.05 (+0.24%) | 39,604 |
| 3 May 2007 | INR | 20.9 | 21.85 | 20.25 | 20.9 | 20.9 | -0.1 (-0.48%) | 30,044 |
| 30 Apr 2007 | INR | 21 | 21.2 | 20.6 | 21 | 21 | +0.1 (+0.48%) | 12,366 |
| 27 Apr 2007 | INR | 21.05 | 21.75 | 20.8 | 20.9 | 20.9 | -0.1 (-0.48%) | 6,508 |
| 26 Apr 2007 | INR | 22.05 | 22.5 | 20.75 | 21 | 21 | -1.15 (-5.19%) | 33,841 |
| 25 Apr 2007 | INR | 22.5 | 22.5 | 21.65 | 22.15 | 22.15 | +0.55 (+2.55%) | 18,317 |
| 24 Apr 2007 | INR | 22.6 | 22.8 | 21.5 | 21.6 | 21.6 | -0.8 (-3.57%) | 16,531 |
| 23 Apr 2007 | INR | 23 | 23 | 21.75 | 22.4 | 22.4 | -0.2 (-0.88%) | 20,364 |
