| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 7.45 | 7.9 | 7.45 | 7.75 | 7.75 | +0.45 (+6.16%) | 5,109 |
| 31 May 2007 | INR | 7.25 | 7.5 | 7.15 | 7.3 | 7.3 | +0.05 (+0.69%) | 4,825 |
| 30 May 2007 | INR | 7.53 | 7.66 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 11,654 |
| 29 May 2007 | INR | 7.6 | 7.65 | 7.4 | 7.4 | 7.4 | -0.1 (-1.33%) | 6,375 |
| 28 May 2007 | INR | 7.89 | 7.89 | 7.37 | 7.5 | 7.5 | -0.2 (-2.60%) | 7,950 |
| 25 May 2007 | INR | 7.9 | 7.9 | 7.38 | 7.7 | 7.7 | -0.08 (-1.03%) | 13,650 |
| 24 May 2007 | INR | 7.1 | 7.78 | 7.06 | 7.78 | 7.78 | +0.28 (+3.73%) | 5,666 |
| 23 May 2007 | INR | 7.2 | 7.72 | 7.2 | 7.5 | 7.5 | +0.13 (+1.76%) | 23,900 |
| 22 May 2007 | INR | 7.5 | 7.8 | 7.31 | 7.37 | 7.37 | -0.24 (-3.15%) | 13,535 |
| 21 May 2007 | INR | 7.91 | 8.15 | 7.61 | 7.61 | 7.61 | -0.4 (-4.99%) | 9,124 |
| 18 May 2007 | INR | 8.1 | 8.3 | 8 | 8.01 | 8.01 | 0.0 (0.0%) | 2,848 |
| 17 May 2007 | INR | 7.97 | 8.77 | 7.96 | 8.01 | 8.01 | -0.39 (-4.64%) | 7,584 |
| 16 May 2007 | INR | 7.7 | 8.4 | 7.7 | 8.4 | 8.4 | +0.35 (+4.35%) | 2,700 |
| 15 May 2007 | INR | 8.52 | 8.52 | 8.05 | 8.05 | 8.05 | -0.14 (-1.71%) | 1,750 |
| 14 May 2007 | INR | 7.8 | 8.19 | 7.6 | 8.19 | 8.19 | +0.39 (+5%) | 3,400 |
| 11 May 2007 | INR | 7.85 | 7.85 | 7.62 | 7.8 | 7.8 | -0.19 (-2.38%) | 2,729 |
| 10 May 2007 | INR | 8.06 | 8.46 | 7.99 | 7.99 | 7.99 | -0.41 (-4.88%) | 6,600 |
| 9 May 2007 | INR | 7.8 | 8.4 | 7.8 | 8.4 | 8.4 | +0.3 (+3.70%) | 7,418 |
| 8 May 2007 | INR | 8 | 8.2 | 8 | 8.1 | 8.1 | +0.02 (+0.25%) | 1,798 |
| 7 May 2007 | INR | 8.25 | 8.72 | 7.93 | 8.08 | 8.08 | -0.2 (-2.42%) | 8,935 |
| 4 May 2007 | INR | 8.51 | 8.74 | 8.28 | 8.28 | 8.28 | -0.43 (-4.94%) | 8,200 |
| 3 May 2007 | INR | 8.36 | 8.71 | 8.35 | 8.71 | 8.71 | +0.41 (+4.94%) | 3,300 |
| 30 Apr 2007 | INR | 8.26 | 8.85 | 8.26 | 8.3 | 8.3 | -0.75 (-8.29%) | 1,350 |
| 27 Apr 2007 | INR | 8.3 | 9.05 | 8.21 | 9.05 | 9.05 | +0.43 (+4.99%) | 14,416 |
| 26 Apr 2007 | INR | 8 | 8.62 | 8 | 8.62 | 8.62 | +0.41 (+4.99%) | 3,602 |
| 25 Apr 2007 | INR | 8.89 | 8.89 | 8.21 | 8.21 | 8.21 | -0.26 (-3.07%) | 5,548 |
| 24 Apr 2007 | INR | 9.33 | 9.33 | 8.47 | 8.47 | 8.47 | -0.43 (-4.83%) | 6,095 |
| 23 Apr 2007 | INR | 9.23 | 9.23 | 8.86 | 8.9 | 8.9 | +0.07 (+0.79%) | 5,779 |
| 20 Apr 2007 | INR | 9.22 | 9.41 | 8.82 | 8.83 | 8.83 | -0.27 (-2.97%) | 10,601 |
| 19 Apr 2007 | INR | 8.78 | 9.25 | 8.78 | 9.1 | 9.1 | +0.01 (+0.11%) | 3,044 |
