| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2007 | INR | 19.9 | 19.9 | 19 | 19.15 | 19.15 | +0.2 (+1.06%) | 374,736 |
| 11 Jun 2007 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.9 (+4.99%) | 18,421 |
| 8 Jun 2007 | INR | 18.05 | 18.05 | 17.25 | 18.05 | 18.05 | +0.8 (+4.64%) | 46,535 |
| 7 Jun 2007 | INR | 17 | 17.65 | 16.9 | 17.25 | 17.25 | +0.25 (+1.47%) | 70,306 |
| 6 Jun 2007 | INR | 17 | 17.2 | 16.75 | 17 | 17 | +0.3 (+1.80%) | 38,130 |
| 5 Jun 2007 | INR | 16.95 | 17 | 16.7 | 16.7 | 16.7 | +0.1 (+0.60%) | 13,253 |
| 4 Jun 2007 | INR | 16.55 | 16.9 | 16.5 | 16.6 | 16.6 | +0.05 (+0.30%) | 16,363 |
| 1 Jun 2007 | INR | 16.8 | 17 | 16.5 | 16.55 | 16.55 | -0.4 (-2.36%) | 17,413 |
| 31 May 2007 | INR | 17.1 | 17.2 | 16.8 | 16.95 | 16.95 | +0.1 (+0.59%) | 26,445 |
| 30 May 2007 | INR | 16.6 | 17.1 | 16.6 | 16.85 | 16.85 | -0.15 (-0.88%) | 28,910 |
| 29 May 2007 | INR | 16.6 | 17 | 16.6 | 17 | 17 | +0.2 (+1.19%) | 46,498 |
| 28 May 2007 | INR | 16.9 | 17 | 16.6 | 16.8 | 16.8 | +0.1 (+0.60%) | 18,520 |
| 25 May 2007 | INR | 16.5 | 16.95 | 16.5 | 16.7 | 16.7 | +0.2 (+1.21%) | 11,636 |
| 24 May 2007 | INR | 16.55 | 16.85 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 15,050 |
| 23 May 2007 | INR | 16.5 | 17 | 16.5 | 16.6 | 16.6 | +0.05 (+0.30%) | 43,826 |
| 22 May 2007 | INR | 16.75 | 16.8 | 16.55 | 16.55 | 16.55 | -0.05 (-0.30%) | 8,607 |
| 21 May 2007 | INR | 16.65 | 17.05 | 16.6 | 16.6 | 16.6 | +0.05 (+0.30%) | 16,120 |
| 18 May 2007 | INR | 17 | 17.1 | 16.55 | 16.55 | 16.55 | -0.25 (-1.49%) | 21,821 |
| 17 May 2007 | INR | 16.7 | 17.1 | 16.7 | 16.8 | 16.8 | +0.2 (+1.20%) | 40,012 |
| 16 May 2007 | INR | 16.7 | 16.9 | 16.5 | 16.6 | 16.6 | -0.35 (-2.06%) | 25,014 |
| 15 May 2007 | INR | 16.65 | 17.2 | 16.6 | 16.95 | 16.95 | -0.15 (-0.88%) | 26,377 |
| 14 May 2007 | INR | 17.4 | 17.4 | 17 | 17.1 | 17.1 | +0.25 (+1.48%) | 18,098 |
| 11 May 2007 | INR | 16.5 | 17.2 | 16.4 | 16.85 | 16.85 | 0.0 (0.0%) | 25,525 |
| 10 May 2007 | INR | 16.5 | 17 | 16.2 | 16.85 | 16.85 | +0.7 (+4.33%) | 60,262 |
| 9 May 2007 | INR | 16.5 | 16.5 | 16.15 | 16.15 | 16.15 | -0.35 (-2.12%) | 10,650 |
| 8 May 2007 | INR | 16.95 | 16.95 | 16.3 | 16.5 | 16.5 | 0.0 (0.0%) | 18,798 |
| 7 May 2007 | INR | 16.9 | 17.35 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 34,113 |
| 4 May 2007 | INR | 16.3 | 17 | 16.3 | 16.5 | 16.5 | -0.05 (-0.30%) | 33,217 |
| 3 May 2007 | INR | 16.15 | 16.85 | 16.15 | 16.55 | 16.55 | 0.0 (0.0%) | 21,285 |
| 30 Apr 2007 | INR | 16.2 | 16.85 | 16.1 | 16.55 | 16.55 | +0.5 (+3.12%) | 23,783 |
