| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 25 | 25 | 24 | 25 | 25 | +0.4 (+1.63%) | 5,676 |
| 20 Jun 2007 | INR | 24.15 | 26.4 | 24 | 24.6 | 24.6 | -0.5 (-1.99%) | 9,650 |
| 19 Jun 2007 | INR | 24.05 | 26.4 | 24.05 | 25.1 | 25.1 | -0.05 (-0.20%) | 10,033 |
| 18 Jun 2007 | INR | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 0.0 (0.0%) | 2 |
| 15 Jun 2007 | INR | 24.5 | 26 | 24.5 | 25.15 | 25.15 | -0.1 (-0.40%) | 2,459 |
| 14 Jun 2007 | INR | 25 | 25.25 | 24.65 | 25.25 | 25.25 | +0.3 (+1.20%) | 2,106 |
| 13 Jun 2007 | INR | 24.25 | 26.5 | 24.25 | 24.95 | 24.95 | -0.5 (-1.96%) | 9,520 |
| 12 Jun 2007 | INR | 25.05 | 25.9 | 25.05 | 25.45 | 25.45 | +0.3 (+1.19%) | 104 |
| 11 Jun 2007 | INR | 25.05 | 25.7 | 25.05 | 25.15 | 25.15 | -1.1 (-4.19%) | 978 |
| 8 Jun 2007 | INR | 26 | 26.25 | 25.15 | 26.25 | 26.25 | +0.05 (+0.19%) | 1,213 |
| 7 Jun 2007 | INR | 25.05 | 27.3 | 25.05 | 26.2 | 26.2 | -0.1 (-0.38%) | 585 |
| 6 Jun 2007 | INR | 28.45 | 28.45 | 26.3 | 26.3 | 26.3 | -1.7 (-6.07%) | 2,778 |
| 5 Jun 2007 | INR | 26.5 | 28.3 | 26.15 | 28 | 28 | +0.1 (+0.36%) | 6,352 |
| 4 Jun 2007 | INR | 26.5 | 28.85 | 25.2 | 27.9 | 27.9 | +4.05 (+16.98%) | 29,376 |
| 31 May 2007 | INR | 24 | 24 | 23.75 | 23.85 | 23.85 | -0.3 (-1.24%) | 508 |
| 30 May 2007 | INR | 24.8 | 24.95 | 23.8 | 24.15 | 24.15 | -0.05 (-0.21%) | 4,154 |
| 29 May 2007 | INR | 25 | 25 | 23.75 | 24.2 | 24.2 | -0.05 (-0.21%) | 6,736 |
| 28 May 2007 | INR | 24.05 | 24.55 | 24 | 24.25 | 24.25 | -0.25 (-1.02%) | 4,246 |
| 25 May 2007 | INR | 25.6 | 25.6 | 24.15 | 24.5 | 24.5 | -0.2 (-0.81%) | 5,692 |
| 24 May 2007 | INR | 24.65 | 26.7 | 24.65 | 24.7 | 24.7 | -0.95 (-3.70%) | 2,520 |
| 23 May 2007 | INR | 26 | 27.65 | 25.5 | 25.65 | 25.65 | -0.2 (-0.77%) | 18,785 |
| 22 May 2007 | INR | 23.15 | 25.85 | 23.15 | 25.85 | 25.85 | +2.35 (+10%) | 33,290 |
| 21 May 2007 | INR | 24 | 24.2 | 23.45 | 23.5 | 23.5 | -0.05 (-0.21%) | 2,653 |
| 18 May 2007 | INR | 24 | 24.5 | 23.55 | 23.55 | 23.55 | -0.45 (-1.88%) | 1,915 |
| 17 May 2007 | INR | 24.35 | 24.35 | 24 | 24 | 24 | -0.4 (-1.64%) | 504 |
| 16 May 2007 | INR | 24.4 | 24.4 | 23.65 | 24.4 | 24.4 | +0.1 (+0.41%) | 800 |
| 15 May 2007 | INR | 23.2 | 24.7 | 23.1 | 24.3 | 24.3 | +0.65 (+2.75%) | 885 |
| 14 May 2007 | INR | 24.9 | 24.95 | 23.65 | 23.65 | 23.65 | -0.7 (-2.87%) | 350 |
| 11 May 2007 | INR | 24.05 | 24.4 | 23.4 | 24.35 | 24.35 | +1.05 (+4.51%) | 825 |
| 10 May 2007 | INR | 23.5 | 23.7 | 23.3 | 23.3 | 23.3 | +0.1 (+0.43%) | 1,000 |
