| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 13.01 | 13.49 | 12.67 | 12.7 | 12.7 | -1.3 (-9.29%) | 5,840 |
| 31 May 2007 | INR | 14.05 | 14.45 | 13.9 | 14 | 14 | -0.44 (-3.05%) | 1,550 |
| 30 May 2007 | INR | 14.61 | 15.09 | 14.17 | 14.44 | 14.44 | -0.32 (-2.17%) | 10,899 |
| 29 May 2007 | INR | 15.7 | 15.7 | 14.75 | 14.76 | 14.76 | -0.39 (-2.57%) | 11,688 |
| 28 May 2007 | INR | 16 | 16 | 15.15 | 15.15 | 15.15 | -0.25 (-1.62%) | 12,630 |
| 25 May 2007 | INR | 16.4 | 16.4 | 15.27 | 15.4 | 15.4 | -0.35 (-2.22%) | 11,772 |
| 24 May 2007 | INR | 16 | 16.37 | 15.26 | 15.75 | 15.75 | +0.25 (+1.61%) | 19,237 |
| 23 May 2007 | INR | 16.18 | 16.2 | 15.09 | 15.5 | 15.5 | -0.25 (-1.59%) | 13,806 |
| 22 May 2007 | INR | 16.25 | 16.35 | 15.6 | 15.75 | 15.75 | -0.1 (-0.63%) | 9,292 |
| 21 May 2007 | INR | 15.7 | 16.17 | 15.05 | 15.85 | 15.85 | +0.4 (+2.59%) | 36,755 |
| 18 May 2007 | INR | 15.6 | 15.7 | 14.75 | 15.45 | 15.45 | +0.5 (+3.34%) | 30,365 |
| 17 May 2007 | INR | 15.19 | 15.19 | 14.5 | 14.95 | 14.95 | +0.32 (+2.19%) | 43,694 |
| 16 May 2007 | INR | 14.6 | 14.63 | 13.69 | 14.63 | 14.63 | +0.69 (+4.95%) | 45,248 |
| 15 May 2007 | INR | 13.8 | 13.94 | 13.8 | 13.94 | 13.94 | +0.66 (+4.97%) | 8,400 |
| 14 May 2007 | INR | 12.11 | 13.28 | 12.1 | 13.28 | 13.28 | +0.58 (+4.57%) | 6,041 |
| 11 May 2007 | INR | 12.68 | 12.7 | 12.4 | 12.7 | 12.7 | +0.57 (+4.70%) | 6,225 |
| 10 May 2007 | INR | 12.1 | 12.13 | 12 | 12.13 | 12.13 | +0.14 (+1.17%) | 4,441 |
| 9 May 2007 | INR | 11.55 | 12.4 | 11.41 | 11.99 | 11.99 | -0.01 (-0.08%) | 18,366 |
| 8 May 2007 | INR | 11.51 | 12.61 | 11.51 | 12 | 12 | -0.01 (-0.08%) | 17,589 |
| 7 May 2007 | INR | 12.11 | 12.79 | 11.8 | 12.01 | 12.01 | -0.1 (-0.83%) | 3,759 |
| 4 May 2007 | INR | 12.35 | 12.89 | 12.1 | 12.11 | 12.11 | -0.62 (-4.87%) | 11,628 |
| 3 May 2007 | INR | 14.03 | 14.04 | 12.73 | 12.73 | 12.73 | -0.67 (-5%) | 5,151 |
| 30 Apr 2007 | INR | 13 | 13.45 | 12.9 | 13.4 | 13.4 | +0.62 (+4.85%) | 510 |
| 27 Apr 2007 | INR | 13.02 | 13.5 | 12.78 | 12.78 | 12.78 | -1.02 (-7.39%) | 8,515 |
| 26 Apr 2007 | INR | 14.05 | 14.1 | 13.18 | 13.8 | 13.8 | +0.2 (+1.47%) | 91,700 |
| 25 Apr 2007 | INR | 13.45 | 14 | 13.4 | 13.6 | 13.6 | -0.65 (-4.56%) | 4,100 |
| 24 Apr 2007 | INR | 15.25 | 15.25 | 13.92 | 14.25 | 14.25 | -0.38 (-2.60%) | 12,497 |
| 23 Apr 2007 | INR | 14.85 | 14.9 | 14.21 | 14.63 | 14.63 | +0.43 (+3.03%) | 9,180 |
| 20 Apr 2007 | INR | 14.85 | 14.85 | 14 | 14.2 | 14.2 | -0.05 (-0.35%) | 20,312 |
| 19 Apr 2007 | INR | 14.1 | 15.1 | 14.1 | 14.25 | 14.25 | -0.35 (-2.40%) | 10,650 |
