| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 19.6 | 19.6 | 19.1 | 19.5 | 19.5 | -0.5 (-2.50%) | 5,244 |
| 4 Jun 2007 | INR | 19.6 | 20 | 19.55 | 20 | 20 | +0.65 (+3.36%) | 3,683 |
| 31 May 2007 | INR | 19.55 | 19.55 | 19.25 | 19.35 | 19.35 | -0.35 (-1.78%) | 5,000 |
| 30 May 2007 | INR | 19.75 | 19.95 | 19.65 | 19.7 | 19.7 | -0.25 (-1.25%) | 2,650 |
| 29 May 2007 | INR | 19.55 | 20 | 19.4 | 19.95 | 19.95 | -0.05 (-0.25%) | 4,610 |
| 28 May 2007 | INR | 19.5 | 20.05 | 19.5 | 20 | 20 | +0.35 (+1.78%) | 5,118 |
| 25 May 2007 | INR | 18.85 | 19.9 | 18.85 | 19.65 | 19.65 | +0.15 (+0.77%) | 4,655 |
| 24 May 2007 | INR | 20 | 20 | 19.45 | 19.5 | 19.5 | -0.5 (-2.50%) | 3,903 |
| 23 May 2007 | INR | 20 | 20.45 | 19.8 | 20 | 20 | +0.35 (+1.78%) | 1,950 |
| 22 May 2007 | INR | 20.3 | 21 | 19.55 | 19.65 | 19.65 | -0.35 (-1.75%) | 6,102 |
| 21 May 2007 | INR | 19.55 | 20.3 | 19.55 | 20 | 20 | +0.4 (+2.04%) | 9,152 |
| 18 May 2007 | INR | 19.35 | 19.85 | 19.2 | 19.6 | 19.6 | -0.35 (-1.75%) | 5,819 |
| 17 May 2007 | INR | 20.25 | 20.4 | 19.5 | 19.95 | 19.95 | +0.4 (+2.05%) | 4,850 |
| 16 May 2007 | INR | 20.15 | 20.15 | 19.4 | 19.55 | 19.55 | -0.65 (-3.22%) | 8,931 |
| 15 May 2007 | INR | 19.8 | 20.2 | 19.55 | 20.2 | 20.2 | +0.7 (+3.59%) | 3,450 |
| 14 May 2007 | INR | 20.95 | 21.4 | 19.5 | 19.5 | 19.5 | -0.45 (-2.26%) | 12,891 |
| 11 May 2007 | INR | 20.1 | 20.1 | 19.45 | 19.95 | 19.95 | -0.2 (-0.99%) | 8,626 |
| 10 May 2007 | INR | 20.05 | 20.9 | 20 | 20.15 | 20.15 | -0.5 (-2.42%) | 6,866 |
| 9 May 2007 | INR | 20.5 | 20.65 | 19.8 | 20.65 | 20.65 | +0.7 (+3.51%) | 9,406 |
| 8 May 2007 | INR | 20.5 | 21 | 19.55 | 19.95 | 19.95 | -0.35 (-1.72%) | 28,907 |
| 7 May 2007 | INR | 19.7 | 20.95 | 19.7 | 20.3 | 20.3 | +1.1 (+5.73%) | 57,459 |
| 4 May 2007 | INR | 19.5 | 19.95 | 19 | 19.2 | 19.2 | -0.2 (-1.03%) | 35,469 |
| 3 May 2007 | INR | 20.4 | 20.4 | 19.3 | 19.4 | 19.4 | -0.45 (-2.27%) | 18,174 |
| 30 Apr 2007 | INR | 20.35 | 20.35 | 19.3 | 19.85 | 19.85 | +0.3 (+1.53%) | 8,357 |
| 27 Apr 2007 | INR | 19.4 | 20 | 19.4 | 19.55 | 19.55 | -0.2 (-1.01%) | 400 |
| 26 Apr 2007 | INR | 19.95 | 21 | 19.75 | 19.75 | 19.75 | +0.35 (+1.80%) | 12,732 |
| 25 Apr 2007 | INR | 20.15 | 20.3 | 19.4 | 19.4 | 19.4 | +0.05 (+0.26%) | 4,550 |
| 24 Apr 2007 | INR | 18.4 | 20.25 | 18.4 | 19.35 | 19.35 | +1.1 (+6.03%) | 30,375 |
| 23 Apr 2007 | INR | 19.8 | 19.85 | 18.25 | 18.25 | 18.25 | -0.6 (-3.18%) | 8,899 |
| 20 Apr 2007 | INR | 19.2 | 19.2 | 18.6 | 18.85 | 18.85 | +0.2 (+1.07%) | 2,563 |
