| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | INR | 17.15 | 17.5 | 16.5 | 17.15 | 3.43 | -0.05 (-0.29%) | 5,800 |
| 25 May 2007 | INR | 16.15 | 17.25 | 16.1 | 17.2 | 3.44 | +0.35 (+2.08%) | 5,500 |
| 24 May 2007 | INR | 16.3 | 17.5 | 16.2 | 16.85 | 3.37 | -0.65 (-3.71%) | 1,697 |
| 23 May 2007 | INR | 17 | 17.9 | 17 | 17.5 | 3.5 | +0.3 (+1.74%) | 3,030 |
| 22 May 2007 | INR | 16.85 | 17.5 | 16.8 | 17.2 | 3.44 | 0.0 (0.0%) | 4,313 |
| 21 May 2007 | INR | 18.1 | 18.1 | 17.15 | 17.2 | 3.44 | -0.9 (-4.97%) | 4,850 |
| 18 May 2007 | INR | 17.5 | 18.4 | 17.5 | 18.1 | 3.62 | +0.3 (+1.69%) | 7,548 |
| 17 May 2007 | INR | 18.35 | 19 | 17.75 | 17.8 | 3.56 | -0.55 (-3.00%) | 4,847 |
| 16 May 2007 | INR | 17.55 | 18.35 | 17.5 | 18.35 | 3.67 | +0.8 (+4.56%) | 11,103 |
| 15 May 2007 | INR | 17.15 | 18 | 17.1 | 17.55 | 3.51 | -0.05 (-0.28%) | 12,314 |
| 14 May 2007 | INR | 16.45 | 17.6 | 16.4 | 17.6 | 3.52 | +1.1 (+6.67%) | 8,050 |
| 11 May 2007 | INR | 16.85 | 17 | 16.5 | 16.5 | 3.3 | +0.5 (+3.13%) | 1,468 |
| 10 May 2007 | INR | 16.65 | 17.9 | 16 | 16 | 3.2 | -1.05 (-6.16%) | 7,418 |
| 9 May 2007 | INR | 17.55 | 17.55 | 17 | 17.05 | 3.41 | -0.3 (-1.73%) | 746 |
| 8 May 2007 | INR | 17.95 | 18 | 17.35 | 17.35 | 3.47 | -0.15 (-0.86%) | 7,617 |
| 7 May 2007 | INR | 19 | 19 | 17.2 | 17.5 | 3.5 | -0.65 (-3.58%) | 4,297 |
| 4 May 2007 | INR | 17.4 | 18.2 | 17.4 | 18.15 | 3.63 | -0.05 (-0.27%) | 6,700 |
| 3 May 2007 | INR | 16.8 | 18.75 | 16.8 | 18.2 | 3.64 | +1.1 (+6.43%) | 16,578 |
| 2 May 2007 | INR | 0 | 0 | 0 | 17.1 | 3.42 | 0.0 (0.0%) | 0 |
| 1 May 2007 | INR | 0 | 0 | 0 | 17.1 | 3.42 | 0.0 (0.0%) | 0 |
| 30 Apr 2007 | INR | 16.7 | 17.75 | 16.7 | 17.1 | 3.42 | -0.6 (-3.39%) | 2,500 |
| 27 Apr 2007 | INR | 19.1 | 19.1 | 16.8 | 17.7 | 3.54 | +0.15 (+0.85%) | 2,128 |
| 26 Apr 2007 | INR | 18.45 | 18.5 | 17 | 17.55 | 3.51 | +0.05 (+0.29%) | 3,400 |
| 25 Apr 2007 | INR | 18.65 | 18.7 | 17.5 | 17.5 | 3.5 | 0.0 (0.0%) | 2,600 |
| 24 Apr 2007 | INR | 19.45 | 19.59 | 17.5 | 17.5 | 3.5 | -0.46 (-2.56%) | 7,790 |
| 23 Apr 2007 | INR | 16.55 | 17.96 | 16.55 | 17.96 | 3.592 | +1.63 (+9.98%) | 9,583 |
| 20 Apr 2007 | INR | 17.75 | 17.75 | 16.15 | 16.33 | 3.266 | -0.17 (-1.03%) | 3,235 |
| 19 Apr 2007 | INR | 16.35 | 17.45 | 16.25 | 16.5 | 3.3 | -0.95 (-5.44%) | 4,252 |
| 18 Apr 2007 | INR | 16.55 | 17.45 | 16.55 | 17.45 | 3.49 | +1.6 (+10.09%) | 5,096 |
| 17 Apr 2007 | INR | 17.8 | 17.9 | 15.75 | 15.85 | 3.17 | -1.15 (-6.76%) | 10,080 |
