| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2007 | INR | 16.45 | 16.5 | 16.05 | 16.05 | 16.05 | -0.05 (-0.31%) | 1,551 |
| 4 Jun 2007 | INR | 17 | 17 | 15.7 | 16.1 | 16.1 | -0.2 (-1.23%) | 15,515 |
| 31 May 2007 | INR | 16.5 | 16.5 | 16 | 16.3 | 16.3 | -0.15 (-0.91%) | 1,490 |
| 30 May 2007 | INR | 16.25 | 16.85 | 16.25 | 16.45 | 16.45 | -0.05 (-0.30%) | 3,501 |
| 29 May 2007 | INR | 16.55 | 16.65 | 16.25 | 16.5 | 16.5 | -0.2 (-1.20%) | 14,194 |
| 28 May 2007 | INR | 16.8 | 16.8 | 16 | 16.7 | 16.7 | -0.15 (-0.89%) | 7,152 |
| 25 May 2007 | INR | 16.75 | 16.85 | 16.35 | 16.85 | 16.85 | +0.45 (+2.74%) | 1,839 |
| 24 May 2007 | INR | 16.4 | 16.95 | 16.4 | 16.4 | 16.4 | -0.1 (-0.61%) | 14,538 |
| 23 May 2007 | INR | 16.5 | 17 | 16.5 | 16.5 | 16.5 | -0.05 (-0.30%) | 14,920 |
| 22 May 2007 | INR | 16.3 | 16.8 | 16.3 | 16.55 | 16.55 | +0.05 (+0.30%) | 12,430 |
| 21 May 2007 | INR | 16.5 | 16.95 | 16.2 | 16.5 | 16.5 | +0.15 (+0.92%) | 16,661 |
| 18 May 2007 | INR | 16.5 | 16.95 | 16.1 | 16.35 | 16.35 | -0.55 (-3.25%) | 21,600 |
| 17 May 2007 | INR | 16.05 | 17.8 | 16.05 | 16.9 | 16.9 | +0.3 (+1.81%) | 15,675 |
| 16 May 2007 | INR | 16.35 | 16.6 | 16.35 | 16.6 | 16.6 | -0.15 (-0.90%) | 13,246 |
| 15 May 2007 | INR | 16.45 | 16.95 | 16.4 | 16.75 | 16.75 | +0.3 (+1.82%) | 13,110 |
| 14 May 2007 | INR | 16.9 | 16.9 | 16 | 16.45 | 16.45 | -0.05 (-0.30%) | 5,310 |
| 11 May 2007 | INR | 16.95 | 16.95 | 16.4 | 16.5 | 16.5 | +0.5 (+3.13%) | 12 |
| 10 May 2007 | INR | 16.2 | 16.2 | 16 | 16 | 16 | -0.15 (-0.93%) | 1,300 |
| 9 May 2007 | INR | 16.65 | 17.1 | 16.15 | 16.15 | 16.15 | -0.6 (-3.58%) | 1,707 |
| 8 May 2007 | INR | 16 | 16.75 | 16 | 16.75 | 16.75 | +0.5 (+3.08%) | 610 |
| 7 May 2007 | INR | 16.5 | 16.55 | 16 | 16.25 | 16.25 | -0.3 (-1.81%) | 3,450 |
| 4 May 2007 | INR | 20.4 | 20.4 | 16.5 | 16.55 | 16.55 | -0.45 (-2.65%) | 5,500 |
| 3 May 2007 | INR | 16.95 | 17.3 | 16.95 | 17 | 17 | +0.85 (+5.26%) | 2,820 |
| 30 Apr 2007 | INR | 16.15 | 17 | 16.15 | 16.15 | 16.15 | -0.35 (-2.12%) | 613 |
| 27 Apr 2007 | INR | 16.7 | 17 | 16.01 | 16.5 | 16.5 | -0.56 (-3.28%) | 8,200 |
| 26 Apr 2007 | INR | 16.5 | 18.1 | 16.5 | 17.06 | 17.06 | +1.06 (+6.63%) | 12,663 |
| 25 Apr 2007 | INR | 16.7 | 16.7 | 15.73 | 16 | 16 | -0.5 (-3.03%) | 981 |
| 24 Apr 2007 | INR | 19.05 | 19.05 | 15.85 | 16.5 | 16.5 | +0.15 (+0.92%) | 5,098 |
| 23 Apr 2007 | INR | 16.5 | 16.8 | 15.5 | 16.35 | 16.35 | +0.2 (+1.24%) | 2,250 |
| 20 Apr 2007 | INR | 15.05 | 16.15 | 15.05 | 16.15 | 16.15 | +0.65 (+4.19%) | 2,797 |
