| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 15.5 | 16 | 15.5 | 15.65 | 15.65 | -0.3 (-1.88%) | 1,250 |
| 28 May 2007 | INR | 14.9 | 15.95 | 14.9 | 15.95 | 15.95 | +0.35 (+2.24%) | 1,600 |
| 25 May 2007 | INR | 16.65 | 16.65 | 15.45 | 15.6 | 15.6 | -0.35 (-2.19%) | 2,100 |
| 24 May 2007 | INR | 15.2 | 15.95 | 15.1 | 15.95 | 15.95 | +0.45 (+2.90%) | 910 |
| 23 May 2007 | INR | 16 | 16 | 15.5 | 15.5 | 15.5 | -0.7 (-4.32%) | 4,800 |
| 22 May 2007 | INR | 16.55 | 16.55 | 16.2 | 16.2 | 16.2 | -0.8 (-4.71%) | 1,300 |
| 21 May 2007 | INR | 16.75 | 17 | 16.55 | 17 | 17 | -0.2 (-1.16%) | 3,600 |
| 18 May 2007 | INR | 16.2 | 17.2 | 16.2 | 17.2 | 17.2 | +0.3 (+1.78%) | 2,350 |
| 17 May 2007 | INR | 17 | 17.1 | 16.8 | 16.9 | 16.9 | -0.1 (-0.59%) | 3,566 |
| 16 May 2007 | INR | 17 | 17 | 16.1 | 17 | 17 | +0.2 (+1.19%) | 4,520 |
| 15 May 2007 | INR | 17 | 17.35 | 16.7 | 16.8 | 16.8 | -0.2 (-1.18%) | 4,532 |
| 14 May 2007 | INR | 17.35 | 17.35 | 16.55 | 17 | 17 | -0.35 (-2.02%) | 3,950 |
| 11 May 2007 | INR | 17.4 | 17.4 | 16.5 | 17.35 | 17.35 | +0.5 (+2.97%) | 711 |
| 10 May 2007 | INR | 18 | 18 | 16.85 | 16.85 | 16.85 | -0.75 (-4.26%) | 11,425 |
| 9 May 2007 | INR | 16.95 | 17.6 | 16.55 | 17.6 | 17.6 | +0.95 (+5.71%) | 3,998 |
| 8 May 2007 | INR | 17.05 | 17.35 | 16.65 | 16.65 | 16.65 | +0.1 (+0.60%) | 4,780 |
| 7 May 2007 | INR | 17 | 17 | 16.35 | 16.55 | 16.55 | -0.35 (-2.07%) | 1,450 |
| 4 May 2007 | INR | 16.5 | 17 | 16.5 | 16.9 | 16.9 | +0.7 (+4.32%) | 2,205 |
| 3 May 2007 | INR | 16.75 | 16.85 | 16.2 | 16.2 | 16.2 | -0.15 (-0.92%) | 1,550 |
| 30 Apr 2007 | INR | 15.9 | 16.9 | 15.9 | 16.35 | 16.35 | +0.15 (+0.93%) | 1,100 |
| 27 Apr 2007 | INR | 16.55 | 16.55 | 16.2 | 16.2 | 16.2 | -0.5 (-2.99%) | 350 |
| 26 Apr 2007 | INR | 18.05 | 18.05 | 16.6 | 16.7 | 16.7 | -0.7 (-4.02%) | 900 |
| 25 Apr 2007 | INR | 16.5 | 17.4 | 16 | 17.4 | 17.4 | +1.3 (+8.07%) | 1,002 |
| 24 Apr 2007 | INR | 16 | 16.65 | 15.75 | 16.1 | 16.1 | -0.15 (-0.92%) | 2,560 |
| 23 Apr 2007 | INR | 15.6 | 16.65 | 15.6 | 16.25 | 16.25 | 0.0 (0.0%) | 2,400 |
| 20 Apr 2007 | INR | 16.2 | 16.55 | 16.2 | 16.25 | 16.25 | -0.1 (-0.61%) | 600 |
| 19 Apr 2007 | INR | 17.4 | 17.4 | 16.25 | 16.35 | 16.35 | -0.2 (-1.21%) | 1,230 |
| 18 Apr 2007 | INR | 16.5 | 17.15 | 16.5 | 16.55 | 16.55 | -0.05 (-0.30%) | 2,125 |
| 17 Apr 2007 | INR | 16.1 | 16.8 | 16.1 | 16.6 | 16.6 | -0.3 (-1.78%) | 600 |
| 16 Apr 2007 | INR | 16.85 | 17.45 | 16.85 | 16.9 | 16.9 | -0.45 (-2.59%) | 1,780 |
