| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 22 | 24 | 21.8 | 23.7 | 2.37 | +0.8 (+3.49%) | 1,262 |
| 28 May 2007 | INR | 21.1 | 22.9 | 21.1 | 22.9 | 2.29 | +0.85 (+3.85%) | 105 |
| 25 May 2007 | INR | 20.25 | 22.05 | 20 | 22.05 | 2.205 | +1.05 (+5%) | 260 |
| 24 May 2007 | INR | 21.4 | 21.4 | 21 | 21 | 2.1 | -1.1 (-4.98%) | 1,150 |
| 23 May 2007 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 2.21 | +1.15 (+5.49%) | 10 |
| 22 May 2007 | INR | 23.1 | 23.1 | 20.95 | 20.95 | 2.095 | -1.05 (-4.77%) | 3,850 |
| 21 May 2007 | INR | 23 | 23 | 22 | 22 | 2.2 | -1.1 (-4.76%) | 4,401 |
| 18 May 2007 | INR | 23.05 | 23.1 | 23.05 | 23.1 | 2.31 | -0.4 (-1.70%) | 800 |
| 17 May 2007 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 2.35 | +0.5 (+2.17%) | 25 |
| 16 May 2007 | INR | 23.75 | 23.75 | 23 | 23 | 2.3 | -0.75 (-3.16%) | 2,150 |
| 15 May 2007 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 2.375 | +0.25 (+1.06%) | 100 |
| 14 May 2007 | INR | 24 | 24.5 | 23.5 | 23.5 | 2.35 | -0.25 (-1.05%) | 401 |
| 11 May 2007 | INR | 24 | 24 | 23.5 | 23.75 | 2.375 | 0.0 (0.0%) | 905 |
| 10 May 2007 | INR | 24 | 24 | 23.75 | 23.75 | 2.375 | -0.25 (-1.04%) | 650 |
| 9 May 2007 | INR | 24 | 24 | 24 | 24 | 2.4 | 0.0 (0.0%) | 190 |
| 8 May 2007 | INR | 24 | 24 | 24 | 24 | 2.4 | -0.05 (-0.21%) | 200 |
| 7 May 2007 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 2.405 | +0.25 (+1.05%) | 500 |
| 4 May 2007 | INR | 24 | 24 | 23.75 | 23.8 | 2.38 | 0.0 (0.0%) | 351 |
| 3 May 2007 | INR | 24 | 24 | 23.5 | 23.8 | 2.38 | +0.05 (+0.21%) | 1,325 |
| 30 Apr 2007 | INR | 24 | 24.25 | 23.75 | 23.75 | 2.375 | -1.2 (-4.81%) | 2,475 |
| 27 Apr 2007 | INR | 24.95 | 24.95 | 24 | 24.95 | 2.495 | +1.2 (+5.05%) | 310 |
| 26 Apr 2007 | INR | 24 | 24 | 23.5 | 23.75 | 2.375 | -0.3 (-1.25%) | 1,100 |
| 25 Apr 2007 | INR | 24.5 | 24.5 | 24 | 24.05 | 2.405 | +0.05 (+0.21%) | 1,100 |
| 24 Apr 2007 | INR | 24 | 25.2 | 24 | 24 | 2.4 | 0.0 (0.0%) | 650 |
| 23 Apr 2007 | INR | 24 | 24.5 | 24 | 24 | 2.4 | 0.0 (0.0%) | 960 |
| 20 Apr 2007 | INR | 24.25 | 24.25 | 24 | 24 | 2.4 | 0.0 (0.0%) | 751 |
| 19 Apr 2007 | INR | 24.5 | 24.5 | 24 | 24 | 2.4 | -0.45 (-1.84%) | 350 |
| 18 Apr 2007 | INR | 25 | 25 | 24 | 24.45 | 2.445 | -0.8 (-3.17%) | 3,975 |
| 17 Apr 2007 | INR | 25.7 | 26.7 | 25.25 | 25.25 | 2.525 | -0.25 (-0.98%) | 410 |
| 16 Apr 2007 | INR | 26.95 | 27 | 25.5 | 25.5 | 2.55 | -0.2 (-0.78%) | 450 |
