| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2007 | INR | 33.55 | 35 | 33.55 | 34.6 | 34.6 | +0.1 (+0.29%) | 17,430 |
| 26 Jun 2007 | INR | 33.3 | 34.9 | 32.65 | 34.5 | 34.5 | +1.25 (+3.76%) | 8,571 |
| 25 Jun 2007 | INR | 34.5 | 34.5 | 33.1 | 33.25 | 33.25 | -0.65 (-1.92%) | 463 |
| 22 Jun 2007 | INR | 31.8 | 33.9 | 31.75 | 33.9 | 33.9 | +0.75 (+2.26%) | 1,780 |
| 21 Jun 2007 | INR | 32.6 | 33.15 | 32.2 | 33.15 | 33.15 | +0.05 (+0.15%) | 3,660 |
| 20 Jun 2007 | INR | 35 | 35 | 33.1 | 33.1 | 33.1 | -0.8 (-2.36%) | 7,420 |
| 19 Jun 2007 | INR | 34.45 | 34.65 | 33.15 | 33.9 | 33.9 | -0.4 (-1.17%) | 9,285 |
| 18 Jun 2007 | INR | 35 | 35.85 | 34.3 | 34.3 | 34.3 | -1 (-2.83%) | 2,455 |
| 15 Jun 2007 | INR | 33.7 | 36 | 33.3 | 35.3 | 35.3 | +0.6 (+1.73%) | 18,664 |
| 14 Jun 2007 | INR | 33.85 | 34.7 | 33.25 | 34.7 | 34.7 | +1.65 (+4.99%) | 25,101 |
| 13 Jun 2007 | INR | 33.5 | 33.5 | 33.05 | 33.05 | 33.05 | -1.95 (-5.57%) | 801 |
| 12 Jun 2007 | INR | 33.55 | 35.5 | 32.75 | 35 | 35 | +0.55 (+1.60%) | 30,509 |
| 11 Jun 2007 | INR | 33.6 | 35.5 | 32.85 | 34.45 | 34.45 | +0.35 (+1.03%) | 15,650 |
| 8 Jun 2007 | INR | 35.45 | 35.6 | 34.1 | 34.1 | 34.1 | -0.75 (-2.15%) | 1,758 |
| 7 Jun 2007 | INR | 33.3 | 35.1 | 32.3 | 34.85 | 34.85 | +1.6 (+4.81%) | 5,117 |
| 6 Jun 2007 | INR | 34.65 | 34.65 | 33.25 | 33.25 | 33.25 | -1.4 (-4.04%) | 1,129 |
| 5 Jun 2007 | INR | 33.9 | 34.65 | 32.05 | 34.65 | 34.65 | +1.65 (+5%) | 8,160 |
| 4 Jun 2007 | INR | 31.7 | 33.9 | 31.7 | 33 | 33 | -1.5 (-4.35%) | 2,539 |
| 31 May 2007 | INR | 33.65 | 34.5 | 33.65 | 34.5 | 34.5 | -1 (-2.82%) | 838 |
| 30 May 2007 | INR | 36 | 36.45 | 33.8 | 35.5 | 35.5 | +0.3 (+0.85%) | 30,042 |
| 29 May 2007 | INR | 33.65 | 36 | 33.5 | 35.2 | 35.2 | +0.6 (+1.73%) | 30,684 |
| 28 May 2007 | INR | 34.05 | 34.65 | 34.05 | 34.6 | 34.6 | -0.65 (-1.84%) | 2,875 |
| 25 May 2007 | INR | 36 | 36 | 35.25 | 35.25 | 35.25 | -1.75 (-4.73%) | 3,525 |
| 24 May 2007 | INR | 35 | 37.1 | 35 | 37 | 37 | +1.5 (+4.23%) | 11,936 |
| 23 May 2007 | INR | 34.2 | 35.55 | 33.65 | 35.5 | 35.5 | +1.65 (+4.87%) | 9,855 |
| 22 May 2007 | INR | 35.5 | 36.25 | 33.85 | 33.85 | 33.85 | -1.65 (-4.65%) | 8,292 |
| 21 May 2007 | INR | 35.3 | 36 | 35.3 | 35.5 | 35.5 | -0.5 (-1.39%) | 7,200 |
| 18 May 2007 | INR | 36 | 36 | 35.5 | 36 | 36 | 0.0 (0.0%) | 11,279 |
| 17 May 2007 | INR | 36 | 36.25 | 35.1 | 36 | 36 | +0.25 (+0.70%) | 3,750 |
| 16 May 2007 | INR | 35 | 36 | 35 | 35.75 | 35.75 | -0.25 (-0.69%) | 9,224 |
