| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.4 (-1.96%) | 111 |
| 23 May 2007 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.4 (-1.92%) | 1,302 |
| 22 May 2007 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.4 (-1.88%) | 410 |
| 21 May 2007 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.4 (-1.85%) | 1,548 |
| 18 May 2007 | INR | 22.4 | 22.45 | 21.65 | 21.65 | 21.65 | -0.4 (-1.81%) | 3,615 |
| 17 May 2007 | INR | 22.3 | 22.3 | 22 | 22.05 | 22.05 | +0.15 (+0.68%) | 28,089 |
| 16 May 2007 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +0.4 (+1.86%) | 35,564 |
| 15 May 2007 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +0.4 (+1.90%) | 6,841 |
| 14 May 2007 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +0.4 (+1.93%) | 600 |
| 11 May 2007 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | +0.4 (+1.97%) | 27,701 |
| 10 May 2007 | INR | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | +0.35 (+1.75%) | 25,600 |
| 9 May 2007 | INR | 19.95 | 19.95 | 19.25 | 19.95 | 19.95 | +0.35 (+1.79%) | 43,183 |
| 8 May 2007 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | +0.35 (+1.82%) | 2,200 |
| 7 May 2007 | INR | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | +0.35 (+1.85%) | 2,001 |
| 4 May 2007 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +0.35 (+1.89%) | 2,000 |
| 3 May 2007 | INR | 18.55 | 18.55 | 18.5 | 18.55 | 18.55 | +0.35 (+1.92%) | 5,001 |
| 30 Apr 2007 | INR | 18.2 | 18.2 | 17.5 | 18.2 | 18.2 | +0.35 (+1.96%) | 34,949 |
| 27 Apr 2007 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.35 (+2%) | 1,500 |
| 26 Apr 2007 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.3 (+1.74%) | 100 |
| 25 Apr 2007 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.3 (+1.78%) | 750 |
| 24 Apr 2007 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | +0.3 (+1.81%) | 6,026 |
| 23 Apr 2007 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | +0.3 (+1.84%) | 500 |
| 20 Apr 2007 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +0.3 (+1.88%) | 4,200 |
| 19 Apr 2007 | INR | 16 | 16 | 16 | 16 | 16 | +0.3 (+1.91%) | 500 |
| 18 Apr 2007 | INR | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | +0.3 (+1.95%) | 500 |
| 17 Apr 2007 | INR | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | +0.3 (+1.99%) | 400 |
| 16 Apr 2007 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | +0.25 (+1.68%) | 550 |
| 13 Apr 2007 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | +0.25 (+1.71%) | 101 |
| 12 Apr 2007 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 600 |
