| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 21.15 | 23.45 | 21.15 | 23.45 | 23.45 | +1.1 (+4.92%) | 4,700 |
| 30 May 2007 | INR | 21.55 | 22.5 | 21.55 | 22.35 | 22.35 | +0.75 (+3.47%) | 3,884 |
| 29 May 2007 | INR | 20.8 | 22.15 | 20.8 | 21.6 | 21.6 | -0.9 (-4%) | 2,950 |
| 28 May 2007 | INR | 22.05 | 23.5 | 22.05 | 22.5 | 22.5 | -0.4 (-1.75%) | 3,291 |
| 25 May 2007 | INR | 23.5 | 23.5 | 22.85 | 22.9 | 22.9 | 0.0 (0.0%) | 1,420 |
| 24 May 2007 | INR | 24.4 | 24.4 | 22.6 | 22.9 | 22.9 | +0.2 (+0.88%) | 6,480 |
| 23 May 2007 | INR | 22.55 | 23.05 | 22.55 | 22.7 | 22.7 | +0.1 (+0.44%) | 6,795 |
| 22 May 2007 | INR | 22.1 | 22.8 | 22.1 | 22.6 | 22.6 | 0.0 (0.0%) | 1,650 |
| 21 May 2007 | INR | 22.95 | 23.25 | 22.4 | 22.6 | 22.6 | +0.1 (+0.44%) | 8,350 |
| 18 May 2007 | INR | 22.3 | 22.7 | 22.3 | 22.5 | 22.5 | -0.4 (-1.75%) | 5,220 |
| 17 May 2007 | INR | 25.85 | 25.85 | 22.6 | 22.9 | 22.9 | +0.6 (+2.69%) | 3,604 |
| 16 May 2007 | INR | 22.15 | 23.95 | 22.1 | 22.3 | 22.3 | +0.05 (+0.22%) | 6,360 |
| 15 May 2007 | INR | 22.25 | 22.6 | 22.25 | 22.25 | 22.25 | +0.1 (+0.45%) | 1,005 |
| 14 May 2007 | INR | 22.05 | 22.85 | 22.05 | 22.15 | 22.15 | +0.15 (+0.68%) | 2,500 |
| 11 May 2007 | INR | 21.6 | 22.2 | 21.6 | 22 | 22 | 0.0 (0.0%) | 2,050 |
| 10 May 2007 | INR | 21.8 | 22.15 | 21.8 | 22 | 22 | +0.2 (+0.92%) | 1,975 |
| 9 May 2007 | INR | 22.1 | 22.2 | 21.7 | 21.8 | 21.8 | -0.3 (-1.36%) | 1,776 |
| 8 May 2007 | INR | 21.05 | 22.35 | 21.05 | 22.1 | 22.1 | 0.0 (0.0%) | 1,836 |
| 7 May 2007 | INR | 22.9 | 22.95 | 21.7 | 22.1 | 22.1 | -0.15 (-0.67%) | 2,938 |
| 4 May 2007 | INR | 22.05 | 22.3 | 21.85 | 22.25 | 22.25 | +0.2 (+0.91%) | 4,175 |
| 3 May 2007 | INR | 22.3 | 22.7 | 22.05 | 22.05 | 22.05 | -0.15 (-0.68%) | 1,700 |
| 30 Apr 2007 | INR | 22 | 22.35 | 21.7 | 22.2 | 22.2 | +0.15 (+0.68%) | 3,051 |
| 27 Apr 2007 | INR | 22 | 22.35 | 21.75 | 22.05 | 22.05 | -0.25 (-1.12%) | 3,174 |
| 26 Apr 2007 | INR | 22.15 | 22.9 | 22.1 | 22.3 | 22.3 | 0.0 (0.0%) | 2,540 |
| 25 Apr 2007 | INR | 22.55 | 22.8 | 22.2 | 22.3 | 22.3 | -0.45 (-1.98%) | 3,985 |
| 24 Apr 2007 | INR | 21.55 | 22.9 | 21.55 | 22.75 | 22.75 | +0.3 (+1.34%) | 4,876 |
| 23 Apr 2007 | INR | 22.4 | 23 | 22.4 | 22.45 | 22.45 | +0.25 (+1.13%) | 2,925 |
| 20 Apr 2007 | INR | 21.75 | 22.5 | 21.75 | 22.2 | 22.2 | -0.1 (-0.45%) | 2,100 |
| 19 Apr 2007 | INR | 22.05 | 22.3 | 22 | 22.3 | 22.3 | +0.3 (+1.36%) | 1,700 |
| 18 Apr 2007 | INR | 22 | 22 | 21.7 | 22 | 22 | +0.65 (+3.04%) | 1,720 |
