| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 17.25 | 17.25 | 16.95 | 17.2 | 17.2 | +0.2 (+1.18%) | 438 |
| 13 Jun 2007 | INR | 17 | 17.45 | 16.5 | 17 | 17 | +0.1 (+0.59%) | 2,431 |
| 12 Jun 2007 | INR | 17 | 17.2 | 16.5 | 16.9 | 16.9 | -0.2 (-1.17%) | 5,724 |
| 11 Jun 2007 | INR | 17.25 | 18.2 | 17.1 | 17.1 | 17.1 | -0.45 (-2.56%) | 4,291 |
| 8 Jun 2007 | INR | 18.3 | 18.5 | 17.5 | 17.55 | 17.55 | -0.35 (-1.96%) | 2,933 |
| 7 Jun 2007 | INR | 18.95 | 18.95 | 17.5 | 17.9 | 17.9 | -0.25 (-1.38%) | 3,690 |
| 6 Jun 2007 | INR | 19.35 | 19.35 | 18.05 | 18.15 | 18.15 | -0.6 (-3.20%) | 9,004 |
| 5 Jun 2007 | INR | 18.75 | 18.75 | 18.15 | 18.75 | 18.75 | +0.85 (+4.75%) | 7,648 |
| 4 Jun 2007 | INR | 17.9 | 17.9 | 17.85 | 17.9 | 17.9 | +1.65 (+10.15%) | 1,877 |
| 31 May 2007 | INR | 16.6 | 16.7 | 16.25 | 16.25 | 16.25 | -0.6 (-3.56%) | 2,179 |
| 30 May 2007 | INR | 16.8 | 17 | 16.5 | 16.85 | 16.85 | -0.1 (-0.59%) | 4,101 |
| 29 May 2007 | INR | 17 | 17.15 | 16.4 | 16.95 | 16.95 | +0.6 (+3.67%) | 6,300 |
| 28 May 2007 | INR | 15.25 | 16.65 | 15.25 | 16.35 | 16.35 | +0.35 (+2.19%) | 4,811 |
| 25 May 2007 | INR | 16.2 | 16.25 | 15.9 | 16 | 16 | -0.3 (-1.84%) | 4,359 |
| 24 May 2007 | INR | 16.2 | 16.35 | 16.1 | 16.3 | 16.3 | -0.45 (-2.69%) | 1,060 |
| 23 May 2007 | INR | 16.5 | 16.9 | 16.35 | 16.75 | 16.75 | -0.1 (-0.59%) | 2,201 |
| 22 May 2007 | INR | 17 | 17 | 16.5 | 16.85 | 16.85 | -0.3 (-1.75%) | 2,650 |
| 21 May 2007 | INR | 16.55 | 17.15 | 16.25 | 17.15 | 17.15 | +0.45 (+2.69%) | 5,287 |
| 18 May 2007 | INR | 16.7 | 17.1 | 16.7 | 16.7 | 16.7 | -0.25 (-1.47%) | 3,600 |
| 17 May 2007 | INR | 17.35 | 17.35 | 16.55 | 16.95 | 16.95 | +0.2 (+1.19%) | 1,975 |
| 16 May 2007 | INR | 17 | 17 | 16.65 | 16.75 | 16.75 | -0.1 (-0.59%) | 1,741 |
| 15 May 2007 | INR | 17.3 | 17.3 | 16.7 | 16.85 | 16.85 | -0.6 (-3.44%) | 4,012 |
| 14 May 2007 | INR | 16.1 | 17.45 | 16.1 | 17.45 | 17.45 | +0.75 (+4.49%) | 2,100 |
| 11 May 2007 | INR | 17 | 17 | 16.65 | 16.7 | 16.7 | -0.15 (-0.89%) | 2,787 |
| 10 May 2007 | INR | 16.65 | 17.6 | 16.65 | 16.85 | 16.85 | -0.2 (-1.17%) | 3,810 |
| 9 May 2007 | INR | 17.25 | 17.4 | 17 | 17.05 | 17.05 | -0.45 (-2.57%) | 1,183 |
| 8 May 2007 | INR | 18.25 | 18.25 | 17.35 | 17.5 | 17.5 | -0.45 (-2.51%) | 2,913 |
| 7 May 2007 | INR | 17.2 | 17.95 | 17.2 | 17.95 | 17.95 | +0.25 (+1.41%) | 1,850 |
| 4 May 2007 | INR | 18.7 | 18.7 | 17.55 | 17.7 | 17.7 | -0.3 (-1.67%) | 2,503 |
| 3 May 2007 | INR | 17.55 | 18 | 17.5 | 18 | 18 | +0.45 (+2.56%) | 1,775 |
