| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | INR | 6.88 | 7.3 | 6.88 | 6.88 | 6.88 | -0.36 (-4.97%) | 4,125 |
| 11 Jun 2007 | INR | 7.24 | 7.38 | 7.24 | 7.24 | 7.24 | -0.38 (-4.99%) | 4,621 |
| 8 Jun 2007 | INR | 6.9 | 7.62 | 6.9 | 7.62 | 7.62 | +0.36 (+4.96%) | 19,000 |
| 7 Jun 2007 | INR | 7.02 | 7.29 | 7.02 | 7.26 | 7.26 | -0.12 (-1.63%) | 1,600 |
| 6 Jun 2007 | INR | 7.05 | 7.44 | 6.93 | 7.38 | 7.38 | +0.11 (+1.51%) | 18,012 |
| 5 Jun 2007 | INR | 7.05 | 7.38 | 6.75 | 7.27 | 7.27 | +0.03 (+0.41%) | 31,913 |
| 4 Jun 2007 | INR | 6.63 | 7.24 | 6.6 | 7.24 | 7.24 | +0.38 (+5.54%) | 16,261 |
| 31 May 2007 | INR | 6.75 | 7.37 | 6.75 | 6.86 | 6.86 | -0.04 (-0.58%) | 15,859 |
| 30 May 2007 | INR | 7 | 7.15 | 6.66 | 6.9 | 6.9 | -0.06 (-0.86%) | 18,721 |
| 29 May 2007 | INR | 6.85 | 7.12 | 6.85 | 6.96 | 6.96 | +0.17 (+2.50%) | 18,425 |
| 28 May 2007 | INR | 6.15 | 6.79 | 6.15 | 6.79 | 6.79 | +0.32 (+4.95%) | 4,540 |
| 25 May 2007 | INR | 6.17 | 6.47 | 5.88 | 6.47 | 6.47 | +0.3 (+4.86%) | 7,200 |
| 24 May 2007 | INR | 6.35 | 6.7 | 6.15 | 6.17 | 6.17 | -0.28 (-4.34%) | 8,360 |
| 23 May 2007 | INR | 6.38 | 6.7 | 6.38 | 6.45 | 6.45 | -0.25 (-3.73%) | 4,795 |
| 22 May 2007 | INR | 6.55 | 7.19 | 6.51 | 6.7 | 6.7 | -0.15 (-2.19%) | 37,550 |
| 21 May 2007 | INR | 7 | 7.3 | 6.85 | 6.85 | 6.85 | -0.35 (-4.86%) | 50,500 |
| 18 May 2007 | INR | 7.2 | 7.5 | 7.2 | 7.2 | 7.2 | -0.3 (-4%) | 40,833 |
| 17 May 2007 | INR | 7.5 | 8 | 7.4 | 7.5 | 7.5 | -0.23 (-2.98%) | 37,611 |
| 16 May 2007 | INR | 7.78 | 7.85 | 7.73 | 7.73 | 7.73 | -0.4 (-4.92%) | 35,967 |
| 15 May 2007 | INR | 8.15 | 8.54 | 8.13 | 8.13 | 8.13 | -0.42 (-4.91%) | 23,610 |
| 14 May 2007 | INR | 9 | 9 | 8.5 | 8.55 | 8.55 | -0.26 (-2.95%) | 23,725 |
| 11 May 2007 | INR | 8.1 | 9.2 | 8.1 | 8.81 | 8.81 | +0.14 (+1.61%) | 90,450 |
| 10 May 2007 | INR | 7.73 | 8.81 | 7.71 | 8.67 | 8.67 | +0.66 (+8.24%) | 132,740 |
| 9 May 2007 | INR | 8.58 | 8.6 | 7.61 | 8.01 | 8.01 | -0.09 (-1.11%) | 64,864 |
| 8 May 2007 | INR | 8.5 | 9.25 | 7.78 | 8.1 | 8.1 | -0.54 (-6.25%) | 272,494 |
| 7 May 2007 | INR | 7.85 | 9.1 | 7.5 | 8.64 | 8.64 | +1.05 (+13.83%) | 508,975 |
| 4 May 2007 | INR | 6.83 | 7.59 | 6.35 | 7.59 | 7.59 | +1.26 (+19.91%) | 164,279 |
| 3 May 2007 | INR | 5.9 | 6.54 | 5.22 | 6.33 | 6.33 | +0.73 (+13.04%) | 72,457 |
| 30 Apr 2007 | INR | 4.77 | 5.6 | 4.77 | 5.6 | 5.6 | +0.38 (+7.28%) | 11,393 |
| 27 Apr 2007 | INR | 4.84 | 5.3 | 4.84 | 5.22 | 5.22 | +0.19 (+3.78%) | 10,821 |
