| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | INR | 5.69 | 5.7 | 5.26 | 5.56 | 5.56 | +0.32 (+6.11%) | 39,205 |
| 5 Jul 2007 | INR | 5.35 | 5.74 | 5.24 | 5.24 | 5.24 | -0.27 (-4.90%) | 26,875 |
| 4 Jul 2007 | INR | 5.5 | 5.94 | 5.46 | 5.51 | 5.51 | -0.44 (-7.39%) | 41,914 |
| 3 Jul 2007 | INR | 5.71 | 6 | 5.57 | 5.95 | 5.95 | -0.05 (-0.83%) | 22,574 |
| 2 Jul 2007 | INR | 6.11 | 6.11 | 5.86 | 6 | 6 | -0.14 (-2.28%) | 21,910 |
| 29 Jun 2007 | INR | 6.15 | 6.3 | 5.9 | 6.14 | 6.14 | +0.14 (+2.33%) | 23,822 |
| 28 Jun 2007 | INR | 5.94 | 6.35 | 5.94 | 6 | 6 | -0.21 (-3.38%) | 14,492 |
| 27 Jun 2007 | INR | 6.2 | 6.4 | 6.1 | 6.21 | 6.21 | -0.07 (-1.11%) | 20,850 |
| 26 Jun 2007 | INR | 6.75 | 6.85 | 6.28 | 6.28 | 6.28 | -0.32 (-4.85%) | 56,756 |
| 25 Jun 2007 | INR | 6.8 | 6.8 | 6.19 | 6.6 | 6.6 | +0.12 (+1.85%) | 21,800 |
| 22 Jun 2007 | INR | 6.65 | 6.9 | 6.48 | 6.48 | 6.48 | -0.34 (-4.99%) | 33,698 |
| 21 Jun 2007 | INR | 7.2 | 7.24 | 6.71 | 6.82 | 6.82 | -0.21 (-2.99%) | 50,195 |
| 20 Jun 2007 | INR | 7.01 | 7.25 | 6.96 | 7.03 | 7.03 | -0.11 (-1.54%) | 90,405 |
| 19 Jun 2007 | INR | 7.3 | 7.3 | 6.81 | 7.14 | 7.14 | +0.06 (+0.85%) | 64,160 |
| 18 Jun 2007 | INR | 7.1 | 7.11 | 6.61 | 7.08 | 7.08 | +0.28 (+4.12%) | 89,727 |
| 15 Jun 2007 | INR | 6.5 | 6.8 | 6.3 | 6.8 | 6.8 | +0.26 (+3.98%) | 86,879 |
| 14 Jun 2007 | INR | 6.6 | 6.6 | 6.33 | 6.54 | 6.54 | -0.05 (-0.76%) | 44,035 |
| 13 Jun 2007 | INR | 6.27 | 6.6 | 6.27 | 6.59 | 6.59 | +0.04 (+0.61%) | 30,629 |
| 12 Jun 2007 | INR | 6.6 | 6.64 | 6.11 | 6.55 | 6.55 | +0.16 (+2.50%) | 81,929 |
| 11 Jun 2007 | INR | 6.38 | 6.39 | 6.25 | 6.39 | 6.39 | +0.3 (+4.93%) | 105,286 |
| 8 Jun 2007 | INR | 5.59 | 6.09 | 5.59 | 6.09 | 6.09 | +0.29 (+5.00%) | 82,314 |
| 7 Jun 2007 | INR | 5.8 | 6 | 5.75 | 5.8 | 5.8 | -0.15 (-2.52%) | 43,398 |
| 6 Jun 2007 | INR | 5.58 | 6 | 5.52 | 5.95 | 5.95 | +0.14 (+2.41%) | 54,175 |
| 5 Jun 2007 | INR | 5.98 | 5.98 | 5.7 | 5.81 | 5.81 | +0.11 (+1.93%) | 148,397 |
| 4 Jun 2007 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | +0.51 (+9.83%) | 10,909 |
| 31 May 2007 | INR | 5.69 | 5.69 | 5.15 | 5.19 | 5.19 | -0.23 (-4.24%) | 39,451 |
| 30 May 2007 | INR | 5.75 | 5.93 | 5.42 | 5.42 | 5.42 | -0.19 (-3.39%) | 18,082 |
| 29 May 2007 | INR | 6.02 | 6.02 | 5.61 | 5.61 | 5.61 | -0.13 (-2.26%) | 155,470 |
| 28 May 2007 | INR | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | +0.27 (+4.94%) | 21,770 |
| 25 May 2007 | INR | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | +0.26 (+4.99%) | 32,954 |
