| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | INR | 21.9 | 22.2 | 21.55 | 22.15 | 22.15 | +0.85 (+3.99%) | 1,051 |
| 21 May 2007 | INR | 21.1 | 21.9 | 21 | 21.3 | 21.3 | -1.7 (-7.39%) | 3,800 |
| 18 May 2007 | INR | 23 | 23.05 | 22.4 | 23 | 23 | +1 (+4.55%) | 3,600 |
| 17 May 2007 | INR | 22.6 | 22.6 | 21.9 | 22 | 22 | +0.25 (+1.15%) | 3,146 |
| 15 May 2007 | INR | 22.1 | 22.45 | 21 | 21.75 | 21.75 | -0.5 (-2.25%) | 1,850 |
| 14 May 2007 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | +0.4 (+1.83%) | 310 |
| 11 May 2007 | INR | 21.6 | 22.6 | 21.6 | 21.85 | 21.85 | -0.7 (-3.10%) | 2,985 |
| 10 May 2007 | INR | 22.8 | 22.8 | 22 | 22.55 | 22.55 | +0.05 (+0.22%) | 102 |
| 9 May 2007 | INR | 22 | 22.5 | 22 | 22.5 | 22.5 | 0.0 (0.0%) | 943 |
| 8 May 2007 | INR | 22.8 | 23 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 1,313 |
| 7 May 2007 | INR | 21.6 | 23 | 21.5 | 22.5 | 22.5 | +0.15 (+0.67%) | 3,060 |
| 4 May 2007 | INR | 20.7 | 22.35 | 20.7 | 22.35 | 22.35 | +1.85 (+9.02%) | 1,100 |
| 3 May 2007 | INR | 21 | 21.1 | 20.5 | 20.5 | 20.5 | -0.55 (-2.61%) | 1,200 |
| 30 Apr 2007 | INR | 21.1 | 21.5 | 20.55 | 21.05 | 21.05 | -0.45 (-2.09%) | 500 |
| 27 Apr 2007 | INR | 21.75 | 22.45 | 21.5 | 21.5 | 21.5 | +0.2 (+0.94%) | 1,450 |
| 26 Apr 2007 | INR | 21.1 | 21.5 | 20.8 | 21.3 | 21.3 | -0.6 (-2.74%) | 1,150 |
| 25 Apr 2007 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0.0 (0.0%) | 50 |
| 24 Apr 2007 | INR | 22.3 | 22.3 | 20.85 | 21.9 | 21.9 | +0.7 (+3.30%) | 275 |
| 23 Apr 2007 | INR | 22.6 | 22.6 | 21.2 | 21.2 | 21.2 | -0.7 (-3.20%) | 1,100 |
| 20 Apr 2007 | INR | 22 | 22 | 21.9 | 21.9 | 21.9 | -0.6 (-2.67%) | 800 |
| 19 Apr 2007 | INR | 21.75 | 22.5 | 21.75 | 22.5 | 22.5 | +0.6 (+2.74%) | 1,898 |
| 18 Apr 2007 | INR | 21.4 | 21.9 | 21.4 | 21.9 | 21.9 | +0.5 (+2.34%) | 869 |
| 16 Apr 2007 | INR | 21 | 21.4 | 20.95 | 21.4 | 21.4 | +0.4 (+1.90%) | 2,600 |
| 13 Apr 2007 | INR | 20.6 | 21 | 20.6 | 21 | 21 | +0.4 (+1.94%) | 601 |
| 12 Apr 2007 | INR | 21.3 | 21.3 | 20.55 | 20.6 | 20.6 | -0.7 (-3.29%) | 9,811 |
| 11 Apr 2007 | INR | 20 | 21.3 | 20 | 21.3 | 21.3 | -0.1 (-0.47%) | 2,301 |
| 10 Apr 2007 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 100 |
| 9 Apr 2007 | INR | 21.4 | 21.9 | 20.65 | 21.4 | 21.4 | +0.4 (+1.90%) | 820 |
| 5 Apr 2007 | INR | 21 | 21 | 21 | 21 | 21 | +0.95 (+4.74%) | 500 |
| 2 Apr 2007 | INR | 20.3 | 20.3 | 20 | 20.05 | 20.05 | -0.8 (-3.84%) | 2,175 |
