| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 9.87 | 10.66 | 9.87 | 10 | 10 | -0.75 (-6.98%) | 25,352 |
| 5 Jun 2007 | INR | 10.02 | 11.05 | 9.86 | 10.75 | 10.75 | +0.57 (+5.60%) | 63,283 |
| 4 Jun 2007 | INR | 10 | 10.26 | 9.8 | 10.18 | 10.18 | +0.18 (+1.80%) | 52,320 |
| 31 May 2007 | INR | 9.86 | 10.1 | 9.37 | 10 | 10 | +0.43 (+4.49%) | 37,847 |
| 30 May 2007 | INR | 9.27 | 9.95 | 9 | 9.57 | 9.57 | +0.04 (+0.42%) | 11,306 |
| 29 May 2007 | INR | 9.46 | 10 | 9.4 | 9.53 | 9.53 | -0.07 (-0.73%) | 14,255 |
| 28 May 2007 | INR | 9.85 | 9.85 | 9.45 | 9.6 | 9.6 | +0.04 (+0.42%) | 10,823 |
| 25 May 2007 | INR | 9.5 | 9.9 | 9.5 | 9.56 | 9.56 | -0.44 (-4.40%) | 10,811 |
| 24 May 2007 | INR | 9.81 | 10.01 | 9.8 | 10 | 10 | +0.26 (+2.67%) | 3,711 |
| 23 May 2007 | INR | 9.66 | 10.2 | 9.66 | 9.74 | 9.74 | -0.1 (-1.02%) | 7,585 |
| 22 May 2007 | INR | 10.25 | 11 | 9.8 | 9.84 | 9.84 | -0.32 (-3.15%) | 5,350 |
| 21 May 2007 | INR | 9.61 | 10.3 | 9.6 | 10.16 | 10.16 | +0.29 (+2.94%) | 9,823 |
| 18 May 2007 | INR | 10 | 10.23 | 9.85 | 9.87 | 9.87 | -0.04 (-0.40%) | 14,230 |
| 17 May 2007 | INR | 9.5 | 10.32 | 9.5 | 9.91 | 9.91 | +0.28 (+2.91%) | 16,680 |
| 16 May 2007 | INR | 9.57 | 9.95 | 9.5 | 9.63 | 9.63 | -0.02 (-0.21%) | 8,672 |
| 15 May 2007 | INR | 10 | 10 | 9.56 | 9.65 | 9.65 | -0.65 (-6.31%) | 13,602 |
| 14 May 2007 | INR | 9.51 | 10.3 | 9.45 | 10.3 | 10.3 | +0.56 (+5.75%) | 8,540 |
| 11 May 2007 | INR | 9.95 | 9.95 | 9.52 | 9.74 | 9.74 | -0.14 (-1.42%) | 3,900 |
| 10 May 2007 | INR | 9.35 | 9.88 | 9.35 | 9.88 | 9.88 | +0.58 (+6.24%) | 13,901 |
| 9 May 2007 | INR | 9.6 | 9.75 | 9.29 | 9.3 | 9.3 | -0.37 (-3.83%) | 6,954 |
| 8 May 2007 | INR | 10 | 10.35 | 9.67 | 9.67 | 9.67 | -0.23 (-2.32%) | 7,990 |
| 7 May 2007 | INR | 9.55 | 10.24 | 9.55 | 9.9 | 9.9 | +0.08 (+0.81%) | 13,169 |
| 4 May 2007 | INR | 9.16 | 10 | 9.15 | 9.82 | 9.82 | +0.25 (+2.61%) | 11,772 |
| 3 May 2007 | INR | 9 | 9.71 | 8.81 | 9.57 | 9.57 | +0.32 (+3.46%) | 13,075 |
| 30 Apr 2007 | INR | 9.55 | 9.74 | 9.25 | 9.25 | 9.25 | -0.25 (-2.63%) | 12,650 |
| 27 Apr 2007 | INR | 9.32 | 9.8 | 9.3 | 9.5 | 9.5 | -0.16 (-1.66%) | 3,871 |
| 26 Apr 2007 | INR | 9.8 | 10 | 9.63 | 9.66 | 9.66 | -0.16 (-1.63%) | 20,780 |
| 25 Apr 2007 | INR | 9.1 | 9.82 | 9.06 | 9.82 | 9.82 | +0.5 (+5.36%) | 18,683 |
| 24 Apr 2007 | INR | 9.6 | 9.6 | 9.2 | 9.32 | 9.32 | -0.36 (-3.72%) | 12,915 |
| 23 Apr 2007 | INR | 9.95 | 10.34 | 9.68 | 9.68 | 9.68 | -0.66 (-6.38%) | 16,765 |
