| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | INR | 10.7 | 11.15 | 10.63 | 10.9 | 27.25 | +0.19 (+1.77%) | 32,982 |
| 23 May 2007 | INR | 11 | 11.25 | 10.45 | 10.71 | 26.775 | -0.34 (-3.08%) | 37,388 |
| 22 May 2007 | INR | 11.24 | 11.24 | 10.95 | 11.05 | 27.625 | +0.05 (+0.45%) | 22,119 |
| 21 May 2007 | INR | 10.9 | 11.29 | 10.9 | 11 | 27.5 | -0.02 (-0.18%) | 35,436 |
| 18 May 2007 | INR | 11.44 | 11.44 | 11 | 11.02 | 27.55 | -0.26 (-2.30%) | 22,090 |
| 17 May 2007 | INR | 11.5 | 11.5 | 11.15 | 11.28 | 28.2 | -0.1 (-0.88%) | 40,926 |
| 16 May 2007 | INR | 11.11 | 11.4 | 11.05 | 11.38 | 28.45 | +0.27 (+2.43%) | 68,446 |
| 15 May 2007 | INR | 11.3 | 11.5 | 10.8 | 11.11 | 27.775 | -0.12 (-1.07%) | 43,878 |
| 14 May 2007 | INR | 10.15 | 11.8 | 10.15 | 11.23 | 28.075 | +0.58 (+5.45%) | 50,469 |
| 11 May 2007 | INR | 11.05 | 11.05 | 10 | 10.65 | 26.625 | -0.05 (-0.47%) | 20,302 |
| 10 May 2007 | INR | 10 | 11.19 | 10 | 10.7 | 26.75 | -0.28 (-2.55%) | 46,237 |
| 9 May 2007 | INR | 11.07 | 11.23 | 10.81 | 10.98 | 27.45 | -0.25 (-2.23%) | 29,107 |
| 8 May 2007 | INR | 11.3 | 11.3 | 11.1 | 11.23 | 28.075 | +0.13 (+1.17%) | 13,014 |
| 7 May 2007 | INR | 11.5 | 11.54 | 11.05 | 11.1 | 27.75 | -0.04 (-0.36%) | 29,912 |
| 4 May 2007 | INR | 11.5 | 11.7 | 11.05 | 11.14 | 27.85 | -0.35 (-3.05%) | 33,165 |
| 3 May 2007 | INR | 11.06 | 11.6 | 11.06 | 11.49 | 28.725 | -0.06 (-0.52%) | 30,791 |
| 30 Apr 2007 | INR | 11.35 | 11.69 | 11.3 | 11.55 | 28.875 | -0.18 (-1.53%) | 14,236 |
| 27 Apr 2007 | INR | 11.46 | 11.8 | 11.4 | 11.73 | 29.325 | -0.05 (-0.42%) | 66,075 |
| 26 Apr 2007 | INR | 11.8 | 11.93 | 11.45 | 11.78 | 29.45 | +0.15 (+1.29%) | 103,331 |
| 25 Apr 2007 | INR | 11.6 | 11.95 | 11.4 | 11.63 | 29.075 | -0.03 (-0.26%) | 85,946 |
| 24 Apr 2007 | INR | 10.61 | 11.75 | 10.52 | 11.66 | 29.15 | -0.12 (-1.02%) | 32,769 |
| 23 Apr 2007 | INR | 11.55 | 11.85 | 11.52 | 11.78 | 29.45 | -0.02 (-0.17%) | 11,399 |
| 20 Apr 2007 | INR | 11.07 | 12.05 | 11.07 | 11.8 | 29.5 | -0.03 (-0.25%) | 39,835 |
| 19 Apr 2007 | INR | 11.5 | 11.84 | 11.25 | 11.83 | 29.575 | -0.15 (-1.25%) | 30,348 |
| 18 Apr 2007 | INR | 11.87 | 12.15 | 11.74 | 11.98 | 29.95 | -0.06 (-0.50%) | 25,957 |
| 17 Apr 2007 | INR | 12.3 | 12.45 | 11.9 | 12.04 | 30.1 | -0.19 (-1.55%) | 38,332 |
| 16 Apr 2007 | INR | 11.05 | 12.25 | 11.02 | 12.23 | 30.575 | +0.69 (+5.98%) | 53,297 |
| 13 Apr 2007 | INR | 11.4 | 11.55 | 11.36 | 11.54 | 28.85 | +0.14 (+1.23%) | 20,969 |
| 12 Apr 2007 | INR | 11.01 | 11.59 | 11 | 11.4 | 28.5 | -0.14 (-1.21%) | 20,646 |
| 11 Apr 2007 | INR | 11.69 | 11.75 | 11.37 | 11.54 | 28.85 | -0.16 (-1.37%) | 39,858 |
