| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 15.65 | 16.19 | 14.8 | 15 | 13.6364 | -0.15 (-0.99%) | 15,544 |
| 30 May 2007 | INR | 15.25 | 15.3 | 15.05 | 15.15 | 13.7727 | -0.35 (-2.26%) | 9,225 |
| 29 May 2007 | INR | 15.5 | 15.85 | 15.5 | 15.5 | 14.0909 | -0.35 (-2.21%) | 18,723 |
| 28 May 2007 | INR | 16.04 | 16.04 | 15.56 | 15.85 | 14.4091 | +0.15 (+0.96%) | 25,621 |
| 25 May 2007 | INR | 15.5 | 15.8 | 15.2 | 15.7 | 14.2727 | +0.51 (+3.36%) | 12,597 |
| 24 May 2007 | INR | 16.9 | 16.9 | 15 | 15.19 | 13.8091 | -0.54 (-3.43%) | 43,585 |
| 23 May 2007 | INR | 14.5 | 16.99 | 14.5 | 15.73 | 14.3 | +1.42 (+9.92%) | 255,311 |
| 22 May 2007 | INR | 14.44 | 14.69 | 13.95 | 14.31 | 13.0091 | +0.31 (+2.21%) | 23,237 |
| 21 May 2007 | INR | 14.05 | 14.49 | 13.8 | 14 | 12.7273 | +0.47 (+3.47%) | 17,607 |
| 18 May 2007 | INR | 13.95 | 13.95 | 13.53 | 13.53 | 12.3 | -0.07 (-0.51%) | 5,074 |
| 17 May 2007 | INR | 13.8 | 13.98 | 13.4 | 13.6 | 12.3636 | -0.06 (-0.44%) | 7,381 |
| 16 May 2007 | INR | 14 | 14.48 | 13.65 | 13.66 | 12.4182 | 0.0 (0.0%) | 5,806 |
| 15 May 2007 | INR | 14.15 | 14.15 | 13.51 | 13.66 | 12.4182 | -0.19 (-1.37%) | 1,741 |
| 14 May 2007 | INR | 13.99 | 14 | 13.75 | 13.85 | 12.5909 | +0.2 (+1.47%) | 6,284 |
| 11 May 2007 | INR | 13.5 | 14.3 | 13.5 | 13.65 | 12.4091 | -0.15 (-1.09%) | 15,672 |
| 10 May 2007 | INR | 14 | 14.29 | 13 | 13.8 | 12.5455 | -0.39 (-2.75%) | 24,972 |
| 9 May 2007 | INR | 14.2 | 14.44 | 14 | 14.19 | 12.9 | -0.06 (-0.42%) | 5,002 |
| 8 May 2007 | INR | 14.3 | 14.9 | 14 | 14.25 | 12.9545 | +0.15 (+1.06%) | 49,129 |
| 7 May 2007 | INR | 14.3 | 14.3 | 14 | 14.1 | 12.8182 | +0.1 (+0.71%) | 5,205 |
| 4 May 2007 | INR | 14.06 | 14.49 | 14 | 14 | 12.7273 | -0.39 (-2.71%) | 6,758 |
| 3 May 2007 | INR | 14.8 | 14.8 | 14.11 | 14.39 | 13.0818 | +0.14 (+0.98%) | 7,075 |
| 30 Apr 2007 | INR | 14.1 | 14.65 | 14.1 | 14.25 | 12.9545 | -0.04 (-0.28%) | 7,239 |
| 27 Apr 2007 | INR | 15.1 | 15.1 | 13.85 | 14.29 | 12.9909 | +0.13 (+0.92%) | 21,947 |
| 26 Apr 2007 | INR | 14.9 | 15 | 14.1 | 14.16 | 12.8727 | -0.09 (-0.63%) | 19,693 |
| 25 Apr 2007 | INR | 14 | 15.45 | 13.98 | 14.25 | 12.9545 | +0.42 (+3.04%) | 108,730 |
| 24 Apr 2007 | INR | 14.1 | 14.5 | 13.5 | 13.83 | 12.5727 | -0.57 (-3.96%) | 44,699 |
| 23 Apr 2007 | INR | 14.6 | 14.65 | 14.36 | 14.4 | 13.0909 | -0.05 (-0.35%) | 6,381 |
| 20 Apr 2007 | INR | 14.12 | 14.74 | 14.11 | 14.45 | 13.1364 | +0.4 (+2.85%) | 7,334 |
| 19 Apr 2007 | INR | 14.49 | 14.74 | 14.05 | 14.05 | 12.7727 | -0.45 (-3.10%) | 3,179 |
| 18 Apr 2007 | INR | 14.79 | 14.79 | 14.25 | 14.5 | 13.1818 | +0.1 (+0.69%) | 6,269 |
