| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | INR | 47.25 | 49.4 | 47 | 47 | 47 | -2.45 (-4.95%) | 7,265 |
| 27 Jun 2007 | INR | 53.95 | 53.95 | 49.45 | 49.45 | 49.45 | -1.55 (-3.04%) | 19,624 |
| 26 Jun 2007 | INR | 54.15 | 54.15 | 49.5 | 51 | 51 | -0.6 (-1.16%) | 131,585 |
| 25 Jun 2007 | INR | 50.4 | 51.6 | 46.7 | 51.6 | 51.6 | +2.45 (+4.98%) | 36,557 |
| 22 Jun 2007 | INR | 47.8 | 49.15 | 46 | 49.15 | 49.15 | +2.3 (+4.91%) | 26,556 |
| 21 Jun 2007 | INR | 45.4 | 46.85 | 42.45 | 46.85 | 46.85 | +2.2 (+4.93%) | 28,481 |
| 20 Jun 2007 | INR | 44.65 | 44.65 | 41.1 | 44.65 | 44.65 | +4.05 (+9.98%) | 14,776 |
| 19 Jun 2007 | INR | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | +3.65 (+9.88%) | 2,036 |
| 18 Jun 2007 | INR | 33.6 | 36.95 | 33.6 | 36.95 | 36.95 | +2.85 (+8.36%) | 2,910 |
| 15 Jun 2007 | INR | 33.6 | 34.85 | 31.5 | 34.1 | 34.1 | +0.6 (+1.79%) | 2,184 |
| 14 Jun 2007 | INR | 34.5 | 34.5 | 32.2 | 33.5 | 33.5 | -1 (-2.90%) | 2,960 |
| 13 Jun 2007 | INR | 34.5 | 34.95 | 34.5 | 34.5 | 34.5 | +0.5 (+1.47%) | 230 |
| 12 Jun 2007 | INR | 31.4 | 37.35 | 31.4 | 34 | 34 | 0.0 (0.0%) | 1,107 |
| 11 Jun 2007 | INR | 34.2 | 34.8 | 34 | 34 | 34 | 0.0 (0.0%) | 5,900 |
| 8 Jun 2007 | INR | 36.7 | 36.7 | 34 | 34 | 34 | -2 (-5.56%) | 2,670 |
| 7 Jun 2007 | INR | 34 | 36.45 | 34 | 36 | 36 | +0.9 (+2.56%) | 2,298 |
| 6 Jun 2007 | INR | 38.85 | 38.85 | 33.8 | 35.1 | 35.1 | -1.1 (-3.04%) | 5,215 |
| 5 Jun 2007 | INR | 36.55 | 37.5 | 36.05 | 36.2 | 36.2 | -0.3 (-0.82%) | 7,528 |
| 4 Jun 2007 | INR | 38.2 | 38.2 | 36.1 | 36.5 | 36.5 | -1.2 (-3.18%) | 1,146 |
| 31 May 2007 | INR | 36.25 | 41.8 | 36.25 | 37.7 | 37.7 | -0.3 (-0.79%) | 1,456 |
| 30 May 2007 | INR | 39.1 | 40 | 38 | 38 | 38 | -2.55 (-6.29%) | 2,450 |
| 29 May 2007 | INR | 42.3 | 42.3 | 39 | 40.55 | 40.55 | +2.05 (+5.32%) | 2,207 |
| 28 May 2007 | INR | 44.8 | 44.8 | 38.1 | 38.5 | 38.5 | -2.3 (-5.64%) | 2,912 |
| 25 May 2007 | INR | 40.75 | 42 | 38.85 | 40.8 | 40.8 | +0.35 (+0.87%) | 1,374 |
| 24 May 2007 | INR | 42 | 42.9 | 39.15 | 40.45 | 40.45 | +1.45 (+3.72%) | 3,272 |
| 23 May 2007 | INR | 37.15 | 39 | 37.15 | 39 | 39 | -0.25 (-0.64%) | 977 |
| 22 May 2007 | INR | 38.25 | 40 | 38.25 | 39.25 | 39.25 | -1.5 (-3.68%) | 1,251 |
| 21 May 2007 | INR | 40.05 | 41.75 | 40.05 | 40.75 | 40.75 | -0.8 (-1.93%) | 515 |
| 18 May 2007 | INR | 41.25 | 43 | 37 | 41.55 | 41.55 | +1.15 (+2.85%) | 5,091 |
| 17 May 2007 | INR | 43.45 | 43.45 | 39 | 40.4 | 40.4 | +0.4 (+1%) | 2,669 |
