| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | INR | 13.75 | 14.97 | 13.1 | 14.79 | 14.79 | +0.29 (+2.00%) | 12,883 |
| 22 May 2007 | INR | 15 | 15.15 | 14.41 | 14.5 | 14.5 | +0.2 (+1.40%) | 5,020 |
| 21 May 2007 | INR | 16 | 16 | 14 | 14.3 | 14.3 | -0.48 (-3.25%) | 6,601 |
| 18 May 2007 | INR | 15.49 | 15.49 | 14.05 | 14.78 | 14.78 | +0.18 (+1.23%) | 1,961 |
| 17 May 2007 | INR | 15 | 15.1 | 14.5 | 14.6 | 14.6 | -0.26 (-1.75%) | 7,466 |
| 16 May 2007 | INR | 14.32 | 15.45 | 14.32 | 14.86 | 14.86 | -0.84 (-5.35%) | 2,035 |
| 15 May 2007 | INR | 16.2 | 16.2 | 14.65 | 15.7 | 15.7 | +0.6 (+3.97%) | 750 |
| 14 May 2007 | INR | 16.39 | 16.39 | 14.5 | 15.1 | 15.1 | +0.24 (+1.62%) | 2,885 |
| 11 May 2007 | INR | 14.76 | 15 | 14.76 | 14.86 | 14.86 | +0.11 (+0.75%) | 1,400 |
| 10 May 2007 | INR | 14.4 | 15.4 | 14.4 | 14.75 | 14.75 | -0.05 (-0.34%) | 5,828 |
| 9 May 2007 | INR | 15.4 | 15.4 | 14.75 | 14.8 | 14.8 | -0.05 (-0.34%) | 4,541 |
| 8 May 2007 | INR | 14 | 15 | 14 | 14.85 | 14.85 | +0.45 (+3.13%) | 2,468 |
| 7 May 2007 | INR | 14.9 | 15.2 | 14.4 | 14.4 | 14.4 | -0.45 (-3.03%) | 6,850 |
| 4 May 2007 | INR | 14.7 | 15.55 | 14.55 | 14.85 | 14.85 | -0.45 (-2.94%) | 3,900 |
| 3 May 2007 | INR | 15 | 15.45 | 14.6 | 15.3 | 15.3 | +0.4 (+2.68%) | 773 |
| 30 Apr 2007 | INR | 15 | 15 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 300 |
| 27 Apr 2007 | INR | 15 | 15.5 | 15 | 15 | 15 | -0.75 (-4.76%) | 1,716 |
| 26 Apr 2007 | INR | 15.31 | 15.75 | 15.3 | 15.75 | 15.75 | +0.25 (+1.61%) | 1,941 |
| 25 Apr 2007 | INR | 15.5 | 16.1 | 15.4 | 15.5 | 15.5 | -0.05 (-0.32%) | 4,505 |
| 24 Apr 2007 | INR | 15.3 | 15.9 | 15.3 | 15.55 | 15.55 | -0.05 (-0.32%) | 835 |
| 23 Apr 2007 | INR | 15.7 | 16.57 | 15.6 | 15.6 | 15.6 | -0.2 (-1.27%) | 1,601 |
| 20 Apr 2007 | INR | 15.95 | 16.4 | 15.8 | 15.8 | 15.8 | -0.5 (-3.07%) | 2,752 |
| 19 Apr 2007 | INR | 16.12 | 16.5 | 15.9 | 16.3 | 16.3 | -0.4 (-2.40%) | 2,893 |
| 18 Apr 2007 | INR | 17.5 | 17.5 | 16.45 | 16.7 | 16.7 | -0.25 (-1.47%) | 1,936 |
| 17 Apr 2007 | INR | 16.9 | 17.4 | 16.5 | 16.95 | 16.95 | +0.05 (+0.30%) | 14,227 |
| 16 Apr 2007 | INR | 17 | 17.35 | 16.5 | 16.9 | 16.9 | +0.37 (+2.24%) | 9,932 |
| 13 Apr 2007 | INR | 15.75 | 16.53 | 15.75 | 16.53 | 16.53 | +0.78 (+4.95%) | 3,972 |
| 12 Apr 2007 | INR | 16 | 16 | 15.75 | 15.75 | 15.75 | -0.15 (-0.94%) | 4,616 |
| 11 Apr 2007 | INR | 15.9 | 16 | 15.21 | 15.9 | 15.9 | +0.2 (+1.27%) | 3,193 |
| 10 Apr 2007 | INR | 15.55 | 16.15 | 15.55 | 15.7 | 15.7 | -0.25 (-1.57%) | 3,105 |
