| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 8.13 | 8.2 | 7.76 | 7.96 | 7.96 | -0.15 (-1.85%) | 412,974 |
| 6 Jun 2007 | INR | 8.48 | 8.48 | 8 | 8.11 | 8.11 | -0.07 (-0.86%) | 486,487 |
| 5 Jun 2007 | INR | 8.52 | 8.52 | 8.05 | 8.18 | 8.18 | +0.06 (+0.74%) | 444,577 |
| 4 Jun 2007 | INR | 8.5 | 8.58 | 8.07 | 8.12 | 8.12 | 0.0 (0.0%) | 636,664 |
| 31 May 2007 | INR | 8.75 | 8.75 | 7.96 | 8.12 | 8.12 | -0.25 (-2.99%) | 717,439 |
| 30 May 2007 | INR | 8.59 | 8.69 | 8.3 | 8.37 | 8.37 | -0.17 (-1.99%) | 319,748 |
| 29 May 2007 | INR | 8.65 | 8.74 | 8.3 | 8.54 | 8.54 | -0.11 (-1.27%) | 565,719 |
| 28 May 2007 | INR | 8.75 | 8.8 | 8.5 | 8.65 | 8.65 | +0.1 (+1.17%) | 570,384 |
| 25 May 2007 | INR | 8.5 | 8.74 | 8.31 | 8.55 | 8.55 | -0.08 (-0.93%) | 550,969 |
| 24 May 2007 | INR | 8.75 | 8.75 | 8.5 | 8.63 | 8.63 | 0.0 (0.0%) | 556,626 |
| 23 May 2007 | INR | 8.99 | 8.99 | 8.5 | 8.63 | 8.63 | -0.26 (-2.92%) | 657,569 |
| 22 May 2007 | INR | 9.25 | 9.25 | 8.8 | 8.89 | 8.89 | -0.04 (-0.45%) | 504,408 |
| 21 May 2007 | INR | 8.99 | 9.19 | 8.8 | 8.93 | 8.93 | +0.06 (+0.68%) | 682,847 |
| 18 May 2007 | INR | 9.32 | 9.32 | 8.76 | 8.87 | 8.87 | -0.01 (-0.11%) | 679,297 |
| 17 May 2007 | INR | 9 | 9.09 | 8.7 | 8.88 | 8.88 | -0.12 (-1.33%) | 505,667 |
| 16 May 2007 | INR | 9.2 | 9.3 | 8.8 | 9 | 9 | -0.14 (-1.53%) | 750,824 |
| 15 May 2007 | INR | 8.9 | 9.14 | 8.7 | 9.14 | 9.14 | +0.43 (+4.94%) | 1,033,116 |
| 14 May 2007 | INR | 8.96 | 8.96 | 8.6 | 8.71 | 8.71 | +0.09 (+1.04%) | 547,992 |
| 11 May 2007 | INR | 8.94 | 8.94 | 8.62 | 8.62 | 8.62 | -0.25 (-2.82%) | 519,015 |
| 10 May 2007 | INR | 8.97 | 8.97 | 8.69 | 8.87 | 8.87 | +0.2 (+2.31%) | 449,443 |
| 9 May 2007 | INR | 9.2 | 9.2 | 8.5 | 8.67 | 8.67 | -0.17 (-1.92%) | 581,863 |
| 8 May 2007 | INR | 9.35 | 9.35 | 8.82 | 8.84 | 8.84 | -0.44 (-4.74%) | 596,949 |
| 7 May 2007 | INR | 9.64 | 9.72 | 8.9 | 9.28 | 9.28 | -0.08 (-0.85%) | 1,917,417 |
| 4 May 2007 | INR | 8.95 | 9.36 | 8.94 | 9.36 | 9.36 | +0.44 (+4.93%) | 1,333,817 |
| 3 May 2007 | INR | 9 | 9.19 | 8.73 | 8.92 | 8.92 | +0.16 (+1.83%) | 737,592 |
| 30 Apr 2007 | INR | 9.25 | 9.25 | 8.65 | 8.76 | 8.76 | -0.33 (-3.63%) | 424,823 |
| 27 Apr 2007 | INR | 9.49 | 9.49 | 8.89 | 9.09 | 9.09 | -0.26 (-2.78%) | 900,317 |
| 26 Apr 2007 | INR | 9.49 | 9.65 | 9.15 | 9.35 | 9.35 | +0.02 (+0.21%) | 1,254,093 |
| 25 Apr 2007 | INR | 9.9 | 9.9 | 9.04 | 9.33 | 9.33 | -0.17 (-1.79%) | 2,401,845 |
| 24 Apr 2007 | INR | 10.14 | 10.14 | 9.46 | 9.5 | 9.5 | -0.45 (-4.52%) | 1,419,571 |
