| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | INR | 17.3 | 17.64 | 16.85 | 17.64 | 17.64 | +0.84 (+5%) | 18,958 |
| 15 Jun 2007 | INR | 16.7 | 16.8 | 16.32 | 16.8 | 16.8 | +0.8 (+5%) | 31,823 |
| 14 Jun 2007 | INR | 16.05 | 16.63 | 15.95 | 16 | 16 | +0.4 (+2.56%) | 8,594 |
| 13 Jun 2007 | INR | 15.05 | 16.5 | 15.05 | 15.6 | 15.6 | -0.2 (-1.27%) | 17,229 |
| 12 Jun 2007 | INR | 16.1 | 16.15 | 15.75 | 15.8 | 15.8 | -0.77 (-4.65%) | 5,025 |
| 11 Jun 2007 | INR | 16.5 | 17.28 | 16.5 | 16.57 | 16.57 | +0.01 (+0.06%) | 15,300 |
| 8 Jun 2007 | INR | 16.56 | 16.56 | 15.16 | 16.56 | 16.56 | +0.78 (+4.94%) | 25,752 |
| 7 Jun 2007 | INR | 15.75 | 15.78 | 15.75 | 15.78 | 15.78 | +0.75 (+4.99%) | 10,653 |
| 6 Jun 2007 | INR | 14.9 | 15.03 | 14.9 | 15.03 | 15.03 | +0.71 (+4.96%) | 5,100 |
| 5 Jun 2007 | INR | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | +0.67 (+4.91%) | 1,550 |
| 4 Jun 2007 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +0.4 (+3.02%) | 1,200 |
| 31 May 2007 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.25 (-1.85%) | 501 |
| 30 May 2007 | INR | 13.25 | 13.5 | 13.1 | 13.5 | 13.5 | 0.0 (0.0%) | 2,350 |
| 29 May 2007 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 500 |
| 28 May 2007 | INR | 12.55 | 13.5 | 12.45 | 13.5 | 13.5 | +0.4 (+3.05%) | 3,850 |
| 25 May 2007 | INR | 13.2 | 13.2 | 12.2 | 13.1 | 13.1 | +0.25 (+1.95%) | 6,800 |
| 24 May 2007 | INR | 12.5 | 12.85 | 11.7 | 12.85 | 12.85 | +0.6 (+4.90%) | 6,660 |
| 23 May 2007 | INR | 13.1 | 13.1 | 12.2 | 12.25 | 12.25 | -0.95 (-7.20%) | 3,460 |
| 22 May 2007 | INR | 12.3 | 13.2 | 12.3 | 13.2 | 13.2 | +0.4 (+3.13%) | 1,400 |
| 21 May 2007 | INR | 12.85 | 13.2 | 12.7 | 12.8 | 12.8 | -0.45 (-3.40%) | 3,001 |
| 18 May 2007 | INR | 12.7 | 13.65 | 12.7 | 13.25 | 13.25 | -0.1 (-0.75%) | 1,175 |
| 17 May 2007 | INR | 13.3 | 13.9 | 13.2 | 13.35 | 13.35 | -0.45 (-3.26%) | 3,205 |
| 16 May 2007 | INR | 13.6 | 14.1 | 13.55 | 13.8 | 13.8 | -0.45 (-3.16%) | 3,950 |
| 15 May 2007 | INR | 14.5 | 14.5 | 13.85 | 14.25 | 14.25 | -0.2 (-1.38%) | 1,100 |
| 14 May 2007 | INR | 15.1 | 15.1 | 13.8 | 14.45 | 14.45 | 0.0 (0.0%) | 3,052 |
| 11 May 2007 | INR | 14.75 | 15 | 14.45 | 14.45 | 14.45 | +0.65 (+4.71%) | 4,200 |
| 10 May 2007 | INR | 14.55 | 14.6 | 13.3 | 13.8 | 13.8 | -0.15 (-1.08%) | 8,700 |
| 9 May 2007 | INR | 13.75 | 13.95 | 13.35 | 13.95 | 13.95 | +0.15 (+1.09%) | 3,201 |
| 8 May 2007 | INR | 13.9 | 14.4 | 13.75 | 13.8 | 13.8 | -0.6 (-4.17%) | 2,700 |
| 7 May 2007 | INR | 15.7 | 15.75 | 14.4 | 14.4 | 14.4 | -0.75 (-4.95%) | 9,265 |
