| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1 (-4.80%) | 23,610 |
| 13 Jun 2007 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 14,653 |
| 12 Jun 2007 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | -1.15 (-4.99%) | 7,626 |
| 11 Jun 2007 | INR | 24.7 | 24.8 | 23.05 | 23.05 | 23.05 | -1.2 (-4.95%) | 52,922 |
| 8 Jun 2007 | INR | 23.55 | 24.6 | 22.85 | 24.25 | 24.25 | +0.25 (+1.04%) | 143,489 |
| 7 Jun 2007 | INR | 24.25 | 24.5 | 22.2 | 24 | 24 | +0.65 (+2.78%) | 548,048 |
| 6 Jun 2007 | INR | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | +1.1 (+4.94%) | 256,844 |
| 5 Jun 2007 | INR | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | +1.05 (+4.95%) | 24,402 |
| 4 Jun 2007 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | +1.95 (+10.13%) | 46,681 |
| 31 May 2007 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +0.91 (+4.96%) | 27,740 |
| 30 May 2007 | INR | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | +0.87 (+4.98%) | 19,094 |
| 29 May 2007 | INR | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | +0.83 (+4.99%) | 15,615 |
| 28 May 2007 | INR | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | +0.79 (+4.98%) | 32,990 |
| 25 May 2007 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | +0.75 (+4.97%) | 79,392 |
| 24 May 2007 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | +0.71 (+4.93%) | 145,549 |
| 23 May 2007 | INR | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | +0.68 (+4.96%) | 28,949 |
| 22 May 2007 | INR | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | +0.65 (+4.98%) | 25,640 |
| 21 May 2007 | INR | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | +0.62 (+4.98%) | 31,839 |
| 18 May 2007 | INR | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | +0.59 (+4.98%) | 152,298 |
| 17 May 2007 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | +0.56 (+4.96%) | 79,496 |
| 16 May 2007 | INR | 11.28 | 11.29 | 11.25 | 11.29 | 11.29 | +0.53 (+4.93%) | 56,510 |
| 15 May 2007 | INR | 10.69 | 10.76 | 10.3 | 10.76 | 10.76 | +0.51 (+4.98%) | 92,010 |
| 14 May 2007 | INR | 10 | 10.25 | 9.6 | 10.25 | 10.25 | +0.31 (+3.12%) | 105,336 |
| 11 May 2007 | INR | 9.9 | 9.95 | 9.05 | 9.94 | 9.94 | +0.46 (+4.85%) | 237,967 |
| 10 May 2007 | INR | 8.99 | 9.48 | 8.65 | 9.48 | 9.48 | +0.54 (+6.04%) | 173,455 |
| 9 May 2007 | INR | 9.88 | 9.88 | 8.94 | 8.94 | 8.94 | -0.47 (-4.99%) | 331,285 |
| 8 May 2007 | INR | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | +0.44 (+4.91%) | 53,448 |
| 7 May 2007 | INR | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | +0.42 (+4.91%) | 27,450 |
| 4 May 2007 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.4 (+4.91%) | 28,711 |
| 3 May 2007 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.38 (+4.89%) | 16,750 |
