| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2007 | INR | 5.9 | 6.56 | 5.9 | 6.41 | 6.41 | +0.56 (+9.57%) | 2,699 |
| 8 Jun 2007 | INR | 6.1 | 6.2 | 5.38 | 5.85 | 5.85 | -0.25 (-4.10%) | 2,068 |
| 7 Jun 2007 | INR | 5.94 | 6.1 | 5.65 | 6.1 | 6.1 | +0.44 (+7.77%) | 900 |
| 6 Jun 2007 | INR | 6.14 | 6.14 | 5.66 | 5.66 | 5.66 | -0.64 (-10.16%) | 20 |
| 5 Jun 2007 | INR | 6.25 | 6.35 | 5.41 | 6.3 | 6.3 | -0.18 (-2.78%) | 2,032 |
| 4 Jun 2007 | INR | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.31 (+5.02%) | 300 |
| 31 May 2007 | INR | 6.95 | 6.95 | 5.65 | 6.17 | 6.17 | -0.32 (-4.93%) | 2,103 |
| 30 May 2007 | INR | 5.5 | 6.9 | 5.5 | 6.49 | 6.49 | +0.74 (+12.87%) | 13,227 |
| 29 May 2007 | INR | 6.9 | 6.9 | 5.66 | 5.75 | 5.75 | -0.22 (-3.69%) | 602 |
| 28 May 2007 | INR | 6.49 | 6.49 | 5.56 | 5.97 | 5.97 | -0.42 (-6.57%) | 376 |
| 25 May 2007 | INR | 6.48 | 6.48 | 5.45 | 6.39 | 6.39 | +0.44 (+7.39%) | 2,654 |
| 24 May 2007 | INR | 5.95 | 6 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 1,475 |
| 23 May 2007 | INR | 6.4 | 6.4 | 6 | 6 | 6 | +0.2 (+3.45%) | 310 |
| 22 May 2007 | INR | 6.5 | 6.5 | 5.8 | 5.8 | 5.8 | -0.7 (-10.77%) | 900 |
| 21 May 2007 | INR | 7.48 | 7.54 | 5.83 | 6.5 | 6.5 | +0.21 (+3.34%) | 3,746 |
| 18 May 2007 | INR | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | +0.34 (+5.71%) | 50 |
| 17 May 2007 | INR | 5.95 | 5.95 | 5.66 | 5.95 | 5.95 | -0.06 (-1.00%) | 715 |
| 16 May 2007 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | +0.16 (+2.74%) | 500 |
| 15 May 2007 | INR | 5.95 | 6.46 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 1,174 |
| 14 May 2007 | INR | 5.99 | 6 | 5.7 | 5.95 | 5.95 | +0.1 (+1.71%) | 2,373 |
| 11 May 2007 | INR | 5.1 | 6 | 5.1 | 5.85 | 5.85 | -0.28 (-4.57%) | 251 |
| 10 May 2007 | INR | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | +0.14 (+2.34%) | 20 |
| 9 May 2007 | INR | 6.15 | 6.15 | 5.8 | 5.99 | 5.99 | -0.16 (-2.60%) | 1,552 |
| 8 May 2007 | INR | 7.25 | 7.25 | 5.8 | 6.15 | 6.15 | +0.05 (+0.82%) | 2,502 |
| 7 May 2007 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.25 (-3.94%) | 1,000 |
| 4 May 2007 | INR | 6.94 | 6.94 | 5.7 | 6.35 | 6.35 | +0.41 (+6.90%) | 800 |
| 3 May 2007 | INR | 5.26 | 7.7 | 5.26 | 5.94 | 5.94 | -0.54 (-8.33%) | 7,804 |
| 30 Apr 2007 | INR | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.68 (+11.72%) | 10 |
| 27 Apr 2007 | INR | 6.39 | 6.39 | 5.8 | 5.8 | 5.8 | +0.05 (+0.87%) | 1,780 |
| 26 Apr 2007 | INR | 5.5 | 6.6 | 5.5 | 5.75 | 5.75 | -0.48 (-7.70%) | 1,801 |
