| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 13.1 | 13.1 | 12.5 | 12.75 | 12.7448 | 0.0 (0.0%) | 12,112 |
| 7 Jun 2007 | INR | 12.45 | 12.9 | 12.45 | 12.75 | 12.7448 | +0.1 (+0.79%) | 12,842 |
| 6 Jun 2007 | INR | 12.7 | 12.9 | 12.5 | 12.65 | 12.6449 | -0.15 (-1.17%) | 25,330 |
| 5 Jun 2007 | INR | 12.4 | 13 | 12.4 | 12.8 | 12.7948 | 0.0 (0.0%) | 14,402 |
| 4 Jun 2007 | INR | 13.05 | 13.15 | 12.7 | 12.8 | 12.7948 | -0.25 (-1.92%) | 29,258 |
| 1 Jun 2007 | INR | 13.1 | 13.2 | 12.95 | 13.05 | 13.0447 | -0.05 (-0.38%) | 24,812 |
| 31 May 2007 | INR | 13.3 | 13.5 | 13.1 | 13.1 | 13.0947 | -0.3 (-2.24%) | 23,189 |
| 30 May 2007 | INR | 13.4 | 13.75 | 13.3 | 13.4 | 13.3945 | 0.0 (0.0%) | 24,852 |
| 29 May 2007 | INR | 12.8 | 13.6 | 12.6 | 13.4 | 13.3945 | 0.0 (0.0%) | 31,669 |
| 28 May 2007 | INR | 13.5 | 13.7 | 13.1 | 13.4 | 13.3945 | +0.6 (+4.69%) | 101,509 |
| 25 May 2007 | INR | 13 | 13 | 12.7 | 12.8 | 12.7948 | 0.0 (0.0%) | 13,200 |
| 24 May 2007 | INR | 13 | 13 | 12.7 | 12.8 | 12.7948 | +0.15 (+1.19%) | 16,080 |
| 23 May 2007 | INR | 12.8 | 12.95 | 12.65 | 12.65 | 12.6449 | -0.05 (-0.39%) | 25,812 |
| 22 May 2007 | INR | 12.85 | 13.1 | 12.5 | 12.7 | 12.6948 | -0.25 (-1.93%) | 47,036 |
| 21 May 2007 | INR | 13.8 | 13.8 | 12.75 | 12.95 | 12.9447 | +0.05 (+0.39%) | 41,439 |
| 18 May 2007 | INR | 13.1 | 13.25 | 12.9 | 12.9 | 12.8948 | +0.05 (+0.39%) | 47,541 |
| 17 May 2007 | INR | 13.35 | 13.4 | 12.8 | 12.85 | 12.8448 | -0.45 (-3.38%) | 95,838 |
| 16 May 2007 | INR | 13.1 | 13.35 | 13.1 | 13.3 | 13.2946 | -0.1 (-0.75%) | 33,019 |
| 15 May 2007 | INR | 12.6 | 14.15 | 12.55 | 13.4 | 13.3945 | +0.3 (+2.29%) | 15,194 |
| 14 May 2007 | INR | 13.2 | 13.45 | 13 | 13.1 | 13.0947 | +0.2 (+1.55%) | 30,362 |
| 11 May 2007 | INR | 13.2 | 13.25 | 12.9 | 12.9 | 12.8948 | -0.3 (-2.27%) | 9,032 |
| 10 May 2007 | INR | 12.75 | 13.25 | 12.75 | 13.2 | 13.1946 | +0.15 (+1.15%) | 11,419 |
| 9 May 2007 | INR | 13.25 | 13.3 | 13 | 13.05 | 13.0447 | -0.1 (-0.76%) | 12,816 |
| 8 May 2007 | INR | 13.05 | 13.4 | 13.05 | 13.15 | 13.1447 | -0.25 (-1.87%) | 8,835 |
| 7 May 2007 | INR | 13.05 | 13.45 | 13.05 | 13.4 | 13.3945 | +0.25 (+1.90%) | 19,309 |
| 4 May 2007 | INR | 13.05 | 13.25 | 13 | 13.15 | 13.1447 | +0.05 (+0.38%) | 10,433 |
| 3 May 2007 | INR | 13 | 13.4 | 13 | 13.1 | 13.0947 | -0.1 (-0.76%) | 5,000 |
| 30 Apr 2007 | INR | 12.95 | 13.7 | 12.85 | 13.2 | 13.1946 | -0.1 (-0.75%) | 14,391 |
| 27 Apr 2007 | INR | 13.15 | 13.45 | 13.1 | 13.3 | 13.2946 | +0.2 (+1.53%) | 15,071 |
| 26 Apr 2007 | INR | 13.3 | 13.4 | 13.05 | 13.1 | 13.0947 | -0.2 (-1.50%) | 21,166 |
