| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 16.7 | 17.35 | 16.55 | 17 | 170 | +0.1 (+0.59%) | 5,160 |
| 6 Jun 2007 | INR | 17.6 | 17.6 | 16.3 | 16.9 | 169 | +0.1 (+0.60%) | 8,737 |
| 5 Jun 2007 | INR | 16.85 | 17.85 | 16.8 | 16.8 | 168 | -0.35 (-2.04%) | 8,652 |
| 4 Jun 2007 | INR | 17.1 | 18 | 17.1 | 17.15 | 171.5 | -0.35 (-2%) | 8,949 |
| 31 May 2007 | INR | 18.65 | 18.65 | 17.5 | 17.5 | 175 | -0.8 (-4.37%) | 13,396 |
| 30 May 2007 | INR | 18.1 | 18.5 | 18.05 | 18.3 | 183 | -0.2 (-1.08%) | 9,510 |
| 29 May 2007 | INR | 18 | 18.65 | 18 | 18.5 | 185 | +0.05 (+0.27%) | 7,002 |
| 28 May 2007 | INR | 18.5 | 18.8 | 18.25 | 18.45 | 184.5 | +0.45 (+2.50%) | 25,650 |
| 25 May 2007 | INR | 17.3 | 18.5 | 17.2 | 18 | 180 | -0.15 (-0.83%) | 12,405 |
| 24 May 2007 | INR | 17.9 | 18.15 | 17.3 | 18.15 | 181.5 | +0.85 (+4.91%) | 6,151 |
| 23 May 2007 | INR | 18 | 18.5 | 17.2 | 17.3 | 173 | -0.7 (-3.89%) | 16,370 |
| 22 May 2007 | INR | 17.5 | 18 | 17.15 | 18 | 180 | +0.9 (+5.26%) | 13,090 |
| 21 May 2007 | INR | 18.2 | 18.35 | 17.1 | 17.1 | 171 | -0.7 (-3.93%) | 10,489 |
| 18 May 2007 | INR | 18.3 | 18.3 | 17.45 | 17.8 | 178 | +0.35 (+2.01%) | 13,905 |
| 17 May 2007 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 174.5 | +0.8 (+4.80%) | 10,003 |
| 16 May 2007 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 166.5 | +0.8 (+5.05%) | 5,015 |
| 15 May 2007 | INR | 15.9 | 16.55 | 15.85 | 15.85 | 158.5 | -0.05 (-0.31%) | 9,067 |
| 14 May 2007 | INR | 16.65 | 16.8 | 15.9 | 15.9 | 159 | -0.1 (-0.63%) | 10,201 |
| 11 May 2007 | INR | 15.35 | 16.3 | 15.3 | 16 | 160 | +0.25 (+1.59%) | 1,702 |
| 10 May 2007 | INR | 16.05 | 16.65 | 15.6 | 15.75 | 157.5 | -0.25 (-1.56%) | 8,300 |
| 9 May 2007 | INR | 16.3 | 16.5 | 16 | 16 | 160 | -0.8 (-4.76%) | 9,206 |
| 8 May 2007 | INR | 16.65 | 16.8 | 16.5 | 16.8 | 168 | -0.15 (-0.88%) | 3,501 |
| 7 May 2007 | INR | 17.25 | 17.25 | 16.6 | 16.95 | 169.5 | +0.35 (+2.11%) | 3,717 |
| 4 May 2007 | INR | 16.35 | 17.4 | 16.35 | 16.6 | 166 | -0.4 (-2.35%) | 1,356 |
| 3 May 2007 | INR | 18.2 | 18.65 | 17 | 17 | 170 | -0.85 (-4.76%) | 3,561 |
| 30 Apr 2007 | INR | 16.7 | 18 | 16.7 | 17.85 | 178.5 | +0.65 (+3.78%) | 5,051 |
| 27 Apr 2007 | INR | 17.15 | 17.2 | 17.15 | 17.2 | 172 | -0.85 (-4.71%) | 1,149 |
| 26 Apr 2007 | INR | 18.45 | 18.45 | 18.05 | 18.05 | 180.5 | -0.9 (-4.75%) | 5,083 |
| 25 Apr 2007 | INR | 18.15 | 19 | 18.1 | 18.95 | 189.5 | +0.65 (+3.55%) | 4,777 |
| 24 Apr 2007 | INR | 18.05 | 18.3 | 18 | 18.3 | 183 | +0.7 (+3.98%) | 2,420 |
