| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 18.5 | 19.25 | 18.5 | 19 | 19 | +0.3 (+1.60%) | 3,128 |
| 6 Jun 2007 | INR | 18.15 | 20.7 | 18.15 | 18.7 | 18.7 | -0.4 (-2.09%) | 10,243 |
| 5 Jun 2007 | INR | 19.05 | 19.45 | 18.8 | 19.1 | 19.1 | +0.45 (+2.41%) | 5,109 |
| 4 Jun 2007 | INR | 18.1 | 19.65 | 18.1 | 18.65 | 18.65 | -0.35 (-1.84%) | 11,822 |
| 31 May 2007 | INR | 19 | 20.2 | 18.65 | 19 | 19 | +0.45 (+2.43%) | 19,385 |
| 30 May 2007 | INR | 19 | 19.9 | 18.05 | 18.55 | 18.55 | -0.9 (-4.63%) | 21,038 |
| 29 May 2007 | INR | 19.55 | 20.5 | 19.05 | 19.45 | 19.45 | -0.7 (-3.47%) | 15,201 |
| 28 May 2007 | INR | 21 | 21 | 20 | 20.15 | 20.15 | -0.05 (-0.25%) | 11,224 |
| 25 May 2007 | INR | 21.95 | 21.95 | 19.7 | 20.2 | 20.2 | +0.3 (+1.51%) | 11,836 |
| 24 May 2007 | INR | 20.9 | 20.9 | 19.3 | 19.9 | 19.9 | -0.6 (-2.93%) | 10,624 |
| 23 May 2007 | INR | 21.95 | 21.95 | 19.75 | 20.5 | 20.5 | 0.0 (0.0%) | 20,982 |
| 22 May 2007 | INR | 21.15 | 21.25 | 20.05 | 20.5 | 20.5 | -0.4 (-1.91%) | 12,412 |
| 21 May 2007 | INR | 20.7 | 21.75 | 20 | 20.9 | 20.9 | -0.45 (-2.11%) | 33,620 |
| 18 May 2007 | INR | 21.85 | 23.4 | 21.05 | 21.35 | 21.35 | -0.35 (-1.61%) | 36,974 |
| 17 May 2007 | INR | 23.8 | 24.4 | 21.25 | 21.7 | 21.7 | -1.75 (-7.46%) | 45,739 |
| 16 May 2007 | INR | 23.7 | 26 | 22.1 | 23.45 | 23.45 | +0.9 (+3.99%) | 180,597 |
| 15 May 2007 | INR | 18.5 | 22.7 | 18.2 | 22.55 | 22.55 | +3.6 (+19.00%) | 117,074 |
| 14 May 2007 | INR | 18.85 | 19.2 | 18.55 | 18.95 | 18.95 | +0.75 (+4.12%) | 18,192 |
| 11 May 2007 | INR | 16.95 | 19.5 | 16.8 | 18.2 | 18.2 | +1.2 (+7.06%) | 22,683 |
| 10 May 2007 | INR | 19 | 19 | 16.6 | 17 | 17 | +0.2 (+1.19%) | 5,460 |
| 9 May 2007 | INR | 16.5 | 16.9 | 16 | 16.8 | 16.8 | +0.3 (+1.82%) | 9,152 |
| 8 May 2007 | INR | 16.65 | 16.8 | 16.5 | 16.5 | 16.5 | +0.05 (+0.30%) | 2,100 |
| 7 May 2007 | INR | 19.65 | 19.65 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 4,400 |
| 4 May 2007 | INR | 16.5 | 16.9 | 16.4 | 16.45 | 16.45 | -0.15 (-0.90%) | 6,372 |
| 3 May 2007 | INR | 16 | 16.95 | 16 | 16.6 | 16.6 | +0.15 (+0.91%) | 7,600 |
| 30 Apr 2007 | INR | 16.3 | 16.6 | 16.2 | 16.45 | 16.45 | +0.3 (+1.86%) | 6,860 |
| 27 Apr 2007 | INR | 16.15 | 16.75 | 16 | 16.15 | 16.15 | -0.45 (-2.71%) | 10,650 |
| 26 Apr 2007 | INR | 16.5 | 16.9 | 16.3 | 16.6 | 16.6 | -0.4 (-2.35%) | 7,618 |
| 25 Apr 2007 | INR | 16.75 | 17.3 | 16.75 | 17 | 17 | -0.05 (-0.29%) | 4,267 |
| 24 Apr 2007 | INR | 17 | 17.45 | 16.95 | 17.05 | 17.05 | -0.4 (-2.29%) | 4,575 |
