| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | INR | 22.75 | 23 | 22.75 | 23 | 23 | +0.25 (+1.10%) | 2,840 |
| 23 May 2007 | INR | 22.95 | 22.95 | 22.75 | 22.75 | 22.75 | -0.65 (-2.78%) | 350 |
| 22 May 2007 | INR | 22.65 | 24 | 22.6 | 23.4 | 23.4 | -0.05 (-0.21%) | 4,225 |
| 21 May 2007 | INR | 23 | 23.45 | 23 | 23.45 | 23.45 | +1.15 (+5.16%) | 6,517 |
| 18 May 2007 | INR | 22.1 | 22.75 | 21.9 | 22.3 | 22.3 | -0.45 (-1.98%) | 3,160 |
| 17 May 2007 | INR | 22.95 | 22.95 | 22 | 22.75 | 22.75 | +0.75 (+3.41%) | 8,232 |
| 16 May 2007 | INR | 22.9 | 23.35 | 22 | 22 | 22 | -0.05 (-0.23%) | 8,825 |
| 15 May 2007 | INR | 23 | 23 | 21.8 | 22.05 | 22.05 | -0.7 (-3.08%) | 6,360 |
| 14 May 2007 | INR | 22.8 | 23.65 | 22.75 | 22.75 | 22.75 | -0.45 (-1.94%) | 6,498 |
| 11 May 2007 | INR | 23.5 | 23.5 | 23.2 | 23.2 | 23.2 | +0.05 (+0.22%) | 1,300 |
| 10 May 2007 | INR | 23.45 | 23.7 | 23.05 | 23.15 | 23.15 | -0.4 (-1.70%) | 1,626 |
| 9 May 2007 | INR | 23.05 | 23.55 | 23 | 23.55 | 23.55 | +0.15 (+0.64%) | 5,100 |
| 8 May 2007 | INR | 23.45 | 23.75 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 2,030 |
| 7 May 2007 | INR | 23.15 | 24.3 | 23.15 | 23.4 | 23.4 | -0.15 (-0.64%) | 1,950 |
| 4 May 2007 | INR | 23.65 | 23.95 | 23.5 | 23.55 | 23.55 | -0.1 (-0.42%) | 2,650 |
| 3 May 2007 | INR | 24.75 | 24.75 | 23.65 | 23.65 | 23.65 | -0.35 (-1.46%) | 3,250 |
| 30 Apr 2007 | INR | 23 | 24 | 23 | 24 | 24 | 0.0 (0.0%) | 2,187 |
| 27 Apr 2007 | INR | 23 | 24.45 | 23 | 24 | 24 | -0.3 (-1.23%) | 3,067 |
| 26 Apr 2007 | INR | 22.7 | 24.3 | 22.7 | 24.3 | 24.3 | +0.4 (+1.67%) | 1,935 |
| 25 Apr 2007 | INR | 22.75 | 23.9 | 22.75 | 23.9 | 23.9 | +0.4 (+1.70%) | 2,928 |
| 24 Apr 2007 | INR | 23.5 | 23.9 | 22.75 | 23.5 | 23.5 | -0.05 (-0.21%) | 3,187 |
| 23 Apr 2007 | INR | 23.8 | 23.8 | 23.5 | 23.55 | 23.55 | +0.05 (+0.21%) | 1,638 |
| 20 Apr 2007 | INR | 23.5 | 24.2 | 23.5 | 23.5 | 23.5 | -0.65 (-2.69%) | 6,320 |
| 19 Apr 2007 | INR | 24.7 | 24.7 | 24.1 | 24.15 | 24.15 | +0.1 (+0.42%) | 1,250 |
| 18 Apr 2007 | INR | 23.8 | 24.45 | 23.8 | 24.05 | 24.05 | -0.45 (-1.84%) | 1,550 |
| 17 Apr 2007 | INR | 24.75 | 24.75 | 24.15 | 24.5 | 24.5 | +0.35 (+1.45%) | 1,088 |
| 16 Apr 2007 | INR | 24.85 | 25.1 | 24.15 | 24.15 | 24.15 | +0.1 (+0.42%) | 4,551 |
| 13 Apr 2007 | INR | 24 | 24.6 | 24 | 24.05 | 24.05 | +0.05 (+0.21%) | 955 |
| 12 Apr 2007 | INR | 24.45 | 24.45 | 24 | 24 | 24 | -0.25 (-1.03%) | 1,375 |
| 11 Apr 2007 | INR | 24.9 | 25 | 24.25 | 24.25 | 24.25 | +0.2 (+0.83%) | 8,632 |
