| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | INR | 20.3 | 20.45 | 19.65 | 20.4 | 20.4 | +0.8 (+4.08%) | 5,569 |
| 27 Jun 2007 | INR | 19.25 | 19.6 | 19.25 | 19.6 | 19.6 | -0.1 (-0.51%) | 401 |
| 26 Jun 2007 | INR | 19.2 | 19.7 | 19.2 | 19.7 | 19.7 | -0.05 (-0.25%) | 1,303 |
| 25 Jun 2007 | INR | 19.5 | 20 | 19.5 | 19.75 | 19.75 | -0.25 (-1.25%) | 3,890 |
| 22 Jun 2007 | INR | 20.45 | 20.55 | 19.8 | 20 | 20 | +0.2 (+1.01%) | 3,356 |
| 21 Jun 2007 | INR | 20 | 20.5 | 19.8 | 19.8 | 19.8 | -0.7 (-3.41%) | 4,525 |
| 20 Jun 2007 | INR | 20.25 | 20.9 | 20.2 | 20.5 | 20.5 | -0.5 (-2.38%) | 4,412 |
| 19 Jun 2007 | INR | 20.5 | 21.1 | 20.3 | 21 | 21 | +1.4 (+7.14%) | 10,477 |
| 18 Jun 2007 | INR | 19.7 | 20.5 | 19.6 | 19.6 | 19.6 | +1.1 (+5.95%) | 7,856 |
| 15 Jun 2007 | INR | 18.9 | 19.7 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 3,193 |
| 14 Jun 2007 | INR | 19.2 | 19.6 | 19 | 19 | 19 | -0.3 (-1.55%) | 2,055 |
| 13 Jun 2007 | INR | 18.6 | 19.4 | 18.6 | 19.3 | 19.3 | +0.65 (+3.49%) | 280 |
| 12 Jun 2007 | INR | 20.2 | 20.2 | 18.5 | 18.65 | 18.65 | -0.95 (-4.85%) | 5,084 |
| 11 Jun 2007 | INR | 19.55 | 20.3 | 19.55 | 19.6 | 19.6 | +0.05 (+0.26%) | 1,206 |
| 8 Jun 2007 | INR | 20.85 | 20.85 | 19.55 | 19.55 | 19.55 | -0.8 (-3.93%) | 6,297 |
| 7 Jun 2007 | INR | 19.7 | 20.35 | 19.7 | 20.35 | 20.35 | +0.55 (+2.78%) | 150 |
| 6 Jun 2007 | INR | 19.1 | 20.7 | 19.1 | 19.8 | 19.8 | +0.2 (+1.02%) | 2,355 |
| 5 Jun 2007 | INR | 19.2 | 19.8 | 19.2 | 19.6 | 19.6 | -0.2 (-1.01%) | 922 |
| 4 Jun 2007 | INR | 18.55 | 21 | 18.55 | 19.8 | 19.8 | -0.35 (-1.74%) | 2,787 |
| 31 May 2007 | INR | 20 | 21 | 20 | 20.15 | 20.15 | +0.45 (+2.28%) | 1,636 |
| 30 May 2007 | INR | 20.2 | 20.2 | 19.55 | 19.7 | 19.7 | -0.35 (-1.75%) | 2,550 |
| 29 May 2007 | INR | 19.25 | 20.45 | 19.25 | 20.05 | 20.05 | +0.1 (+0.50%) | 4,326 |
| 28 May 2007 | INR | 20.1 | 20.1 | 19.9 | 19.95 | 19.95 | -0.05 (-0.25%) | 1,960 |
| 25 May 2007 | INR | 19 | 20.25 | 19 | 20 | 20 | 0.0 (0.0%) | 1,055 |
| 24 May 2007 | INR | 20.5 | 20.9 | 20 | 20 | 20 | -0.95 (-4.53%) | 4,404 |
| 23 May 2007 | INR | 20.65 | 20.95 | 20.35 | 20.95 | 20.95 | -0.05 (-0.24%) | 4,095 |
| 22 May 2007 | INR | 21.25 | 21.95 | 21 | 21 | 21 | -0.45 (-2.10%) | 6,624 |
| 21 May 2007 | INR | 20.65 | 21.85 | 20.65 | 21.45 | 21.45 | +0.15 (+0.70%) | 4,975 |
| 18 May 2007 | INR | 20.5 | 21.4 | 20.45 | 21.3 | 21.3 | +0.3 (+1.43%) | 3,750 |
| 17 May 2007 | INR | 21.25 | 21.5 | 21 | 21 | 21 | -0.15 (-0.71%) | 5,703 |
