| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 12.99 | 12.99 | 12.16 | 12.4 | 12.4 | -0.04 (-0.32%) | 6,970 |
| 28 May 2007 | INR | 13.38 | 13.38 | 12.1 | 12.44 | 12.44 | +0.34 (+2.81%) | 8,175 |
| 25 May 2007 | INR | 12.8 | 12.8 | 12 | 12.1 | 12.1 | -0.44 (-3.51%) | 11,720 |
| 24 May 2007 | INR | 12.96 | 12.96 | 12.02 | 12.54 | 12.54 | +0.35 (+2.87%) | 7,500 |
| 23 May 2007 | INR | 12.99 | 12.99 | 12.02 | 12.19 | 12.19 | -0.07 (-0.57%) | 10,220 |
| 22 May 2007 | INR | 12.11 | 12.71 | 12.11 | 12.26 | 12.26 | -0.34 (-2.70%) | 1,990 |
| 21 May 2007 | INR | 12.58 | 12.6 | 12.37 | 12.6 | 12.6 | +0.2 (+1.61%) | 5,410 |
| 18 May 2007 | INR | 12.78 | 12.78 | 12.39 | 12.4 | 12.4 | +0.08 (+0.65%) | 5,005 |
| 17 May 2007 | INR | 12.42 | 12.68 | 12.32 | 12.32 | 12.32 | -0.13 (-1.04%) | 15,070 |
| 16 May 2007 | INR | 12.62 | 12.62 | 12.45 | 12.45 | 12.45 | -0.17 (-1.35%) | 2,650 |
| 15 May 2007 | INR | 12.42 | 12.62 | 12.4 | 12.62 | 12.62 | -0.04 (-0.32%) | 16,020 |
| 14 May 2007 | INR | 12.57 | 12.7 | 12.4 | 12.66 | 12.66 | +0.33 (+2.68%) | 35,085 |
| 11 May 2007 | INR | 12.69 | 12.69 | 12.33 | 12.33 | 12.33 | -0.35 (-2.76%) | 18,190 |
| 10 May 2007 | INR | 12.56 | 12.7 | 12.5 | 12.68 | 12.68 | +0.28 (+2.26%) | 15,815 |
| 9 May 2007 | INR | 12.7 | 12.7 | 12.4 | 12.4 | 12.4 | -0.2 (-1.59%) | 3,625 |
| 8 May 2007 | INR | 12.81 | 13.25 | 12.6 | 12.6 | 12.6 | -0.2 (-1.56%) | 9,065 |
| 7 May 2007 | INR | 12.21 | 13.28 | 12.21 | 12.8 | 12.8 | -0.36 (-2.74%) | 2,885 |
| 4 May 2007 | INR | 13 | 13.16 | 12.7 | 13.16 | 13.16 | +0.3 (+2.33%) | 8,870 |
| 3 May 2007 | INR | 12.46 | 13.5 | 12.46 | 12.86 | 12.86 | -0.14 (-1.08%) | 25,795 |
| 2 May 2007 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 13 | 13 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 13.02 | 13.02 | 13 | 13 | 13 | 0.0 (0.0%) | 1,695 |
| 27 Apr 2007 | INR | 13.8 | 13.8 | 12.93 | 13 | 13 | -0.23 (-1.74%) | 6,950 |
| 26 Apr 2007 | INR | 13.69 | 14.1 | 13.07 | 13.23 | 13.23 | -0.49 (-3.57%) | 15,640 |
| 25 Apr 2007 | INR | 13.03 | 14.39 | 13.03 | 13.72 | 13.72 | +0.35 (+2.62%) | 9,340 |
| 24 Apr 2007 | INR | 11.61 | 13.67 | 11.61 | 13.37 | 13.37 | -0.15 (-1.11%) | 12,240 |
| 23 Apr 2007 | INR | 13.25 | 13.52 | 11 | 13.52 | 13.52 | +0.02 (+0.15%) | 27,495 |
| 20 Apr 2007 | INR | 13.97 | 13.97 | 13.46 | 13.5 | 13.5 | -0.46 (-3.30%) | 8,085 |
| 19 Apr 2007 | INR | 14.3 | 14.37 | 13.8 | 13.96 | 13.96 | -0.34 (-2.38%) | 5,880 |
| 18 Apr 2007 | INR | 15.36 | 15.56 | 13.82 | 14.3 | 14.3 | -0.73 (-4.86%) | 109,385 |
