| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2007 | INR | 11.75 | 11.75 | 10.95 | 11.2 | 11.2 | -0.35 (-3.03%) | 8,150 |
| 24 May 2007 | INR | 11.61 | 11.61 | 11.44 | 11.55 | 11.55 | +0.05 (+0.43%) | 4,010 |
| 23 May 2007 | INR | 11.5 | 12 | 11.5 | 11.5 | 11.5 | +0.4 (+3.60%) | 3,800 |
| 22 May 2007 | INR | 10.75 | 12.15 | 10.75 | 11.1 | 11.1 | -0.7 (-5.93%) | 1,500 |
| 21 May 2007 | INR | 11.8 | 11.8 | 11.41 | 11.8 | 11.8 | -0.2 (-1.67%) | 2,700 |
| 18 May 2007 | INR | 11.65 | 12 | 11.65 | 12 | 12 | 0.0 (0.0%) | 2,551 |
| 17 May 2007 | INR | 12.5 | 13.7 | 12 | 12 | 12 | -0.65 (-5.14%) | 13,400 |
| 16 May 2007 | INR | 13.1 | 13.43 | 12.6 | 12.65 | 12.65 | 0.0 (0.0%) | 11,570 |
| 15 May 2007 | INR | 12.4 | 12.65 | 11.9 | 12.65 | 12.65 | +0.55 (+4.55%) | 6,970 |
| 14 May 2007 | INR | 12.1 | 12.1 | 11.6 | 12.1 | 12.1 | +1 (+9.01%) | 9,799 |
| 11 May 2007 | INR | 11.5 | 11.5 | 10.8 | 11.1 | 11.1 | -0.12 (-1.07%) | 2,776 |
| 10 May 2007 | INR | 11.5 | 11.6 | 11.22 | 11.22 | 11.22 | -0.55 (-4.67%) | 7,900 |
| 9 May 2007 | INR | 11 | 11.77 | 11 | 11.77 | 11.77 | +0.09 (+0.77%) | 2,502 |
| 8 May 2007 | INR | 11.05 | 11.7 | 11.05 | 11.68 | 11.68 | +0.53 (+4.75%) | 9,426 |
| 7 May 2007 | INR | 11.09 | 11.16 | 10.7 | 11.15 | 11.15 | +0.52 (+4.89%) | 14,337 |
| 4 May 2007 | INR | 10.5 | 10.96 | 10.5 | 10.63 | 10.63 | -0.08 (-0.75%) | 4,250 |
| 3 May 2007 | INR | 10.45 | 11.08 | 10.12 | 10.71 | 10.71 | +0.06 (+0.56%) | 9,676 |
| 30 Apr 2007 | INR | 10.89 | 10.89 | 10.41 | 10.65 | 10.65 | -0.13 (-1.21%) | 1,050 |
| 27 Apr 2007 | INR | 10.5 | 10.78 | 10.3 | 10.78 | 10.78 | +0.28 (+2.67%) | 3,700 |
| 26 Apr 2007 | INR | 10.78 | 10.78 | 10.12 | 10.5 | 10.5 | +0.2 (+1.94%) | 13,250 |
| 25 Apr 2007 | INR | 10.5 | 10.75 | 10.12 | 10.3 | 10.3 | -0.35 (-3.29%) | 41,585 |
| 24 Apr 2007 | INR | 11.03 | 11.03 | 10.4 | 10.65 | 10.65 | +0.04 (+0.38%) | 21,790 |
| 23 Apr 2007 | INR | 11.2 | 11.2 | 10.61 | 10.61 | 10.61 | -0.39 (-3.55%) | 15,401 |
| 20 Apr 2007 | INR | 11.5 | 11.5 | 10.85 | 11 | 11 | -0.3 (-2.65%) | 2,525 |
| 19 Apr 2007 | INR | 11 | 11.3 | 11 | 11.3 | 11.3 | +0.1 (+0.89%) | 1,300 |
| 18 Apr 2007 | INR | 11.5 | 11.5 | 11.2 | 11.2 | 11.2 | -0.2 (-1.75%) | 1,566 |
| 17 Apr 2007 | INR | 11.5 | 11.5 | 11.4 | 11.4 | 11.4 | -0.6 (-5%) | 5,555 |
| 16 Apr 2007 | INR | 12 | 12.15 | 11.56 | 12 | 12 | +0.1 (+0.84%) | 2,200 |
| 13 Apr 2007 | INR | 12.24 | 12.24 | 11.7 | 11.9 | 11.9 | +0.2 (+1.71%) | 3,600 |
| 12 Apr 2007 | INR | 11.7 | 12.15 | 11.7 | 11.7 | 11.7 | -0.14 (-1.18%) | 2,903 |
