| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 13.1 | 13.15 | 13.1 | 13.15 | 13.15 | -0.2 (-1.50%) | 767 |
| 30 May 2007 | INR | 13.4 | 13.4 | 12 | 13.35 | 13.35 | +0.35 (+2.69%) | 3,168 |
| 29 May 2007 | INR | 13.45 | 13.45 | 13 | 13 | 13 | -0.1 (-0.76%) | 200 |
| 28 May 2007 | INR | 11.55 | 13.1 | 11.55 | 13.1 | 13.1 | -0.1 (-0.76%) | 2,273 |
| 25 May 2007 | INR | 13.5 | 13.5 | 12.75 | 13.2 | 13.2 | -0.3 (-2.22%) | 5,205 |
| 24 May 2007 | INR | 12.1 | 13.5 | 12.1 | 13.5 | 13.5 | +1.1 (+8.87%) | 10,340 |
| 23 May 2007 | INR | 11.95 | 12.65 | 11.4 | 12.4 | 12.4 | +0.55 (+4.64%) | 6,867 |
| 22 May 2007 | INR | 11.5 | 12 | 11 | 11.85 | 11.85 | +0.05 (+0.42%) | 3,544 |
| 21 May 2007 | INR | 11.95 | 11.95 | 11.5 | 11.8 | 11.8 | +0.2 (+1.72%) | 2,131 |
| 18 May 2007 | INR | 11.8 | 12.4 | 11.5 | 11.6 | 11.6 | -0.75 (-6.07%) | 4,349 |
| 17 May 2007 | INR | 12.4 | 12.4 | 11.6 | 12.35 | 12.35 | +0.75 (+6.47%) | 6 |
| 16 May 2007 | INR | 12.25 | 12.25 | 11.6 | 11.6 | 11.6 | -0.75 (-6.07%) | 410 |
| 15 May 2007 | INR | 12.95 | 12.95 | 12 | 12.35 | 12.35 | +0.7 (+6.01%) | 1,050 |
| 14 May 2007 | INR | 12.5 | 12.5 | 11.65 | 11.65 | 11.65 | -0.25 (-2.10%) | 400 |
| 11 May 2007 | INR | 12.65 | 12.7 | 11.5 | 11.9 | 11.9 | +0.25 (+2.15%) | 707 |
| 10 May 2007 | INR | 11.6 | 12.75 | 11.55 | 11.65 | 11.65 | -0.85 (-6.80%) | 4,656 |
| 9 May 2007 | INR | 11.8 | 12.5 | 11.8 | 12.5 | 12.5 | +0.4 (+3.31%) | 2,100 |
| 8 May 2007 | INR | 13 | 13 | 12.05 | 12.1 | 12.1 | +0.05 (+0.41%) | 3,101 |
| 7 May 2007 | INR | 11.1 | 12.5 | 11.1 | 12.05 | 12.05 | -0.25 (-2.03%) | 1,730 |
| 4 May 2007 | INR | 11.95 | 12.4 | 11.5 | 12.3 | 12.3 | +0.4 (+3.36%) | 53 |
| 3 May 2007 | INR | 11.95 | 11.95 | 11.1 | 11.9 | 11.9 | +0.7 (+6.25%) | 1,518 |
| 30 Apr 2007 | INR | 11.65 | 11.65 | 11.05 | 11.2 | 11.2 | -0.45 (-3.86%) | 474 |
| 27 Apr 2007 | INR | 11.55 | 13.95 | 11.55 | 11.65 | 11.65 | -0.45 (-3.72%) | 5,372 |
| 26 Apr 2007 | INR | 13.5 | 13.5 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 2,022 |
| 25 Apr 2007 | INR | 14.3 | 14.3 | 11.05 | 12.1 | 12.1 | -0.9 (-6.92%) | 2,051 |
| 24 Apr 2007 | INR | 13.25 | 13.25 | 12.6 | 13 | 13 | -0.15 (-1.14%) | 1,674 |
| 23 Apr 2007 | INR | 14.7 | 14.7 | 12.5 | 13.15 | 13.15 | +0.65 (+5.20%) | 2,493 |
| 20 Apr 2007 | INR | 12.95 | 12.95 | 11.2 | 12.5 | 12.5 | +1.2 (+10.62%) | 2,519 |
| 19 Apr 2007 | INR | 12.05 | 12.05 | 11.1 | 11.3 | 11.3 | -0.7 (-5.83%) | 2,101 |
| 18 Apr 2007 | INR | 12.4 | 12.45 | 11.15 | 12 | 12 | -0.05 (-0.41%) | 2,145 |
