| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | INR | 7.7 | 7.77 | 7.31 | 7.4 | 18.6398 | -0.26 (-3.39%) | 70,331 |
| 29 May 2007 | INR | 7.8 | 7.97 | 7.61 | 7.66 | 19.2947 | -0.24 (-3.04%) | 68,290 |
| 28 May 2007 | INR | 7.8 | 8.15 | 7.8 | 7.9 | 19.8992 | +0.26 (+3.40%) | 147,123 |
| 25 May 2007 | INR | 7.56 | 8.09 | 7.56 | 7.64 | 19.2443 | +0.07 (+0.92%) | 99,197 |
| 24 May 2007 | INR | 7.55 | 7.7 | 7.55 | 7.57 | 19.068 | -0.05 (-0.66%) | 18,826 |
| 23 May 2007 | INR | 8 | 8 | 7.6 | 7.62 | 19.194 | -0.28 (-3.54%) | 66,197 |
| 22 May 2007 | INR | 7.74 | 8.17 | 7.73 | 7.9 | 19.8992 | +0.22 (+2.86%) | 116,272 |
| 21 May 2007 | INR | 7.55 | 7.75 | 7.42 | 7.68 | 19.3451 | +0.15 (+1.99%) | 113,341 |
| 18 May 2007 | INR | 7.53 | 7.7 | 7.32 | 7.53 | 18.9673 | 0.0 (0.0%) | 67,709 |
| 17 May 2007 | INR | 7.62 | 7.78 | 7.5 | 7.53 | 18.9673 | -0.06 (-0.79%) | 61,151 |
| 16 May 2007 | INR | 7.75 | 7.99 | 7.5 | 7.59 | 19.1184 | -0.2 (-2.57%) | 80,660 |
| 15 May 2007 | INR | 8.05 | 8.15 | 7.7 | 7.79 | 19.6222 | -0.24 (-2.99%) | 59,092 |
| 14 May 2007 | INR | 8.2 | 8.4 | 7.8 | 8.03 | 20.2267 | +0.23 (+2.95%) | 231,649 |
| 11 May 2007 | INR | 7.49 | 7.99 | 6.9 | 7.8 | 19.6474 | +0.65 (+9.09%) | 188,741 |
| 10 May 2007 | INR | 7.3 | 7.3 | 7.02 | 7.15 | 18.0101 | -0.09 (-1.24%) | 26,502 |
| 9 May 2007 | INR | 7.4 | 7.41 | 7.15 | 7.24 | 18.2368 | -0.02 (-0.28%) | 26,408 |
| 8 May 2007 | INR | 7.7 | 8.8 | 7.25 | 7.26 | 18.2872 | -0.12 (-1.63%) | 28,947 |
| 7 May 2007 | INR | 7.35 | 7.46 | 7.25 | 7.38 | 18.5894 | +0.1 (+1.37%) | 49,412 |
| 4 May 2007 | INR | 7.32 | 7.41 | 7.19 | 7.28 | 18.3375 | 0.0 (0.0%) | 65,289 |
| 3 May 2007 | INR | 7.25 | 7.44 | 7.1 | 7.28 | 18.3375 | +0.17 (+2.39%) | 57,147 |
| 30 Apr 2007 | INR | 7.35 | 7.35 | 7.03 | 7.11 | 17.9093 | +0.08 (+1.14%) | 43,461 |
| 27 Apr 2007 | INR | 7.26 | 7.27 | 7 | 7.03 | 17.7078 | -0.18 (-2.50%) | 54,218 |
| 26 Apr 2007 | INR | 7.35 | 7.39 | 7.19 | 7.21 | 18.1612 | -0.08 (-1.10%) | 47,054 |
| 25 Apr 2007 | INR | 7.4 | 7.48 | 7.25 | 7.29 | 18.3627 | -0.1 (-1.35%) | 49,944 |
| 24 Apr 2007 | INR | 7.46 | 7.5 | 7.32 | 7.39 | 18.6146 | -0.02 (-0.27%) | 52,580 |
| 23 Apr 2007 | INR | 7.69 | 7.69 | 7.4 | 7.41 | 18.665 | -0.18 (-2.37%) | 43,041 |
| 20 Apr 2007 | INR | 7.76 | 7.79 | 7.47 | 7.59 | 19.1184 | -0.06 (-0.78%) | 46,625 |
| 19 Apr 2007 | INR | 7.5 | 8 | 7.25 | 7.65 | 19.2695 | +0.15 (+2%) | 68,706 |
| 18 Apr 2007 | INR | 7.5 | 7.6 | 7.42 | 7.5 | 18.8917 | +0.07 (+0.94%) | 42,944 |
| 17 Apr 2007 | INR | 7.51 | 7.6 | 7.4 | 7.43 | 18.7154 | -0.06 (-0.80%) | 41,901 |
