| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 11.8 | 12.13 | 11.75 | 11.86 | 11.86 | +0.06 (+0.51%) | 33,238 |
| 6 Jun 2007 | INR | 12.4 | 12.55 | 11.75 | 11.8 | 11.8 | -0.38 (-3.12%) | 60,348 |
| 5 Jun 2007 | INR | 11.94 | 12.18 | 11 | 12.18 | 12.18 | +0.18 (+1.50%) | 50,487 |
| 4 Jun 2007 | INR | 12 | 12.11 | 11.85 | 12 | 12 | -0.07 (-0.58%) | 47,813 |
| 31 May 2007 | INR | 12.16 | 12.4 | 12 | 12.07 | 12.07 | -0.11 (-0.90%) | 53,484 |
| 30 May 2007 | INR | 13 | 13 | 12.05 | 12.18 | 12.18 | -0.08 (-0.65%) | 65,650 |
| 29 May 2007 | INR | 12.12 | 12.53 | 12.12 | 12.26 | 12.26 | +0.11 (+0.91%) | 53,308 |
| 28 May 2007 | INR | 12.85 | 12.85 | 12.02 | 12.15 | 12.15 | -0.12 (-0.98%) | 40,348 |
| 25 May 2007 | INR | 12.1 | 12.5 | 12.1 | 12.27 | 12.27 | -0.23 (-1.84%) | 49,376 |
| 24 May 2007 | INR | 12.28 | 12.55 | 12.15 | 12.5 | 12.5 | +0.13 (+1.05%) | 70,326 |
| 23 May 2007 | INR | 12.35 | 12.64 | 12.3 | 12.37 | 12.37 | -0.21 (-1.67%) | 82,376 |
| 22 May 2007 | INR | 12.8 | 12.82 | 12.5 | 12.58 | 12.58 | -0.07 (-0.55%) | 63,593 |
| 21 May 2007 | INR | 12.41 | 12.9 | 12.4 | 12.65 | 12.65 | -0.02 (-0.16%) | 77,979 |
| 18 May 2007 | INR | 12.5 | 12.89 | 12.5 | 12.67 | 12.67 | -0.08 (-0.63%) | 61,691 |
| 17 May 2007 | INR | 12.95 | 13.09 | 12.65 | 12.75 | 12.75 | -0.13 (-1.01%) | 141,853 |
| 16 May 2007 | INR | 12.69 | 13.5 | 12.25 | 12.88 | 12.88 | +0.38 (+3.04%) | 260,630 |
| 15 May 2007 | INR | 12.5 | 12.8 | 12.36 | 12.5 | 12.5 | +0.02 (+0.16%) | 88,429 |
| 14 May 2007 | INR | 12.1 | 13 | 12.09 | 12.48 | 12.48 | +0.46 (+3.83%) | 225,245 |
| 11 May 2007 | INR | 12.07 | 12.29 | 11.35 | 12.02 | 12.02 | -0.05 (-0.41%) | 50,999 |
| 10 May 2007 | INR | 11.85 | 12.7 | 11.85 | 12.07 | 12.07 | +0.22 (+1.86%) | 203,668 |
| 9 May 2007 | INR | 11.2 | 12.1 | 11.2 | 11.85 | 11.85 | -0.04 (-0.34%) | 60,622 |
| 8 May 2007 | INR | 12 | 12.13 | 11.85 | 11.89 | 11.89 | -0.01 (-0.08%) | 73,773 |
| 7 May 2007 | INR | 12.29 | 12.45 | 11.6 | 11.9 | 11.9 | +0.2 (+1.71%) | 68,289 |
| 4 May 2007 | INR | 12 | 12.15 | 11.7 | 11.7 | 11.7 | -0.11 (-0.93%) | 96,626 |
| 3 May 2007 | INR | 12.39 | 12.39 | 11.8 | 11.81 | 11.81 | -0.11 (-0.92%) | 56,227 |
| 30 Apr 2007 | INR | 12.1 | 12.15 | 11.7 | 11.92 | 11.92 | -0.07 (-0.58%) | 54,084 |
| 27 Apr 2007 | INR | 11.35 | 12.14 | 11.2 | 11.99 | 11.99 | +0.31 (+2.65%) | 114,614 |
| 26 Apr 2007 | INR | 12 | 12.2 | 11.6 | 11.68 | 11.68 | -0.17 (-1.43%) | 97,466 |
| 25 Apr 2007 | INR | 11.75 | 12.44 | 11.7 | 11.85 | 11.85 | -0.23 (-1.90%) | 99,063 |
| 24 Apr 2007 | INR | 12.55 | 12.98 | 12 | 12.08 | 12.08 | -0.53 (-4.20%) | 411,160 |
