| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2007 | INR | 16.3 | 16.45 | 15.55 | 15.9 | 15.9 | -0.6 (-3.64%) | 40,628 |
| 22 May 2007 | INR | 16 | 16.5 | 15.6 | 16.5 | 16.5 | +0.75 (+4.76%) | 84,201 |
| 21 May 2007 | INR | 15.4 | 16.1 | 15 | 15.75 | 15.75 | +0.3 (+1.94%) | 84,088 |
| 18 May 2007 | INR | 16.35 | 16.35 | 15.45 | 15.45 | 15.45 | -0.7 (-4.33%) | 85,781 |
| 17 May 2007 | INR | 16.95 | 17 | 16.1 | 16.15 | 16.15 | -0.4 (-2.42%) | 173,788 |
| 16 May 2007 | INR | 16.8 | 17.05 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 135,380 |
| 15 May 2007 | INR | 17 | 17.15 | 16.5 | 16.55 | 16.55 | -0.35 (-2.07%) | 194,053 |
| 14 May 2007 | INR | 17 | 17.45 | 16.8 | 16.9 | 16.9 | +0.25 (+1.50%) | 232,410 |
| 11 May 2007 | INR | 16.1 | 17.3 | 16.1 | 16.65 | 16.65 | -0.8 (-4.58%) | 327,382 |
| 10 May 2007 | INR | 17.45 | 18 | 16.95 | 17.45 | 17.45 | +0.5 (+2.95%) | 435,512 |
| 9 May 2007 | INR | 16.95 | 18.2 | 16 | 16.95 | 16.95 | 0.0 (0.0%) | 917,190 |
| 8 May 2007 | INR | 19.5 | 19.5 | 16.8 | 16.95 | 16.95 | -1.5 (-8.13%) | 1,576,181 |
| 7 May 2007 | INR | 16.65 | 18.45 | 16.25 | 18.45 | 18.45 | +2.95 (+19.03%) | 2,483,678 |
| 4 May 2007 | INR | 13.2 | 15.5 | 13.1 | 15.5 | 15.5 | +2.5 (+19.23%) | 1,042,365 |
| 3 May 2007 | INR | 13.25 | 13.3 | 12.8 | 13 | 13 | +0.4 (+3.17%) | 72,731 |
| 30 Apr 2007 | INR | 13.3 | 13.3 | 12.5 | 12.6 | 12.6 | +0.1 (+0.80%) | 17,131 |
| 27 Apr 2007 | INR | 12.15 | 13 | 12.15 | 12.5 | 12.5 | -0.2 (-1.57%) | 21,718 |
| 26 Apr 2007 | INR | 12.5 | 13 | 12.5 | 12.7 | 12.7 | +0.1 (+0.79%) | 85,843 |
| 25 Apr 2007 | INR | 12.6 | 12.8 | 12.45 | 12.6 | 12.6 | -0.15 (-1.18%) | 57,550 |
| 24 Apr 2007 | INR | 12.6 | 12.85 | 12.6 | 12.75 | 12.75 | -0.05 (-0.39%) | 41,258 |
| 23 Apr 2007 | INR | 12.6 | 13 | 12.6 | 12.8 | 12.8 | +0.3 (+2.40%) | 60,512 |
| 20 Apr 2007 | INR | 12.5 | 12.7 | 12.25 | 12.5 | 12.5 | +0.3 (+2.46%) | 51,973 |
| 19 Apr 2007 | INR | 12.5 | 12.6 | 12.15 | 12.2 | 12.2 | -0.4 (-3.17%) | 29,868 |
| 18 Apr 2007 | INR | 12.6 | 12.9 | 12.55 | 12.6 | 12.6 | +0.05 (+0.40%) | 45,135 |
| 17 Apr 2007 | INR | 13.05 | 13.05 | 12.55 | 12.55 | 12.55 | -0.4 (-3.09%) | 34,397 |
| 16 Apr 2007 | INR | 13.85 | 13.85 | 12.8 | 12.95 | 12.95 | +0.15 (+1.17%) | 48,373 |
| 13 Apr 2007 | INR | 13.5 | 13.5 | 12.5 | 12.8 | 12.8 | -0.05 (-0.39%) | 52,746 |
| 12 Apr 2007 | INR | 12.5 | 13.1 | 12.5 | 12.85 | 12.85 | +0.2 (+1.58%) | 59,458 |
| 11 Apr 2007 | INR | 12.6 | 13.05 | 12.6 | 12.65 | 12.65 | +0.05 (+0.40%) | 98,580 |
| 10 Apr 2007 | INR | 12.6 | 12.95 | 12.45 | 12.6 | 12.6 | +0.25 (+2.02%) | 56,492 |
