| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | INR | 31.4 | 32 | 30.65 | 31.25 | 31.25 | -0.75 (-2.34%) | 650 |
| 18 Jun 2007 | INR | 32 | 32 | 32 | 32 | 32 | +0.7 (+2.24%) | 250 |
| 15 Jun 2007 | INR | 30.05 | 33.8 | 30.05 | 31.3 | 31.3 | -1.2 (-3.69%) | 563 |
| 14 Jun 2007 | INR | 31.85 | 32.5 | 31 | 32.5 | 32.5 | +2.1 (+6.91%) | 661 |
| 13 Jun 2007 | INR | 32 | 32 | 30.2 | 30.4 | 30.4 | -0.65 (-2.09%) | 1,550 |
| 12 Jun 2007 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.9 (-2.82%) | 100 |
| 11 Jun 2007 | INR | 31.7 | 32.4 | 30.6 | 31.95 | 31.95 | -1.4 (-4.20%) | 3,301 |
| 8 Jun 2007 | INR | 33.4 | 33.45 | 33.35 | 33.35 | 33.35 | +0.85 (+2.62%) | 200 |
| 7 Jun 2007 | INR | 33.35 | 33.35 | 31.5 | 32.5 | 32.5 | +1.3 (+4.17%) | 950 |
| 6 Jun 2007 | INR | 31.45 | 33 | 31.15 | 31.2 | 31.2 | -1.3 (-4%) | 2,345 |
| 5 Jun 2007 | INR | 32.25 | 32.5 | 31.15 | 32.5 | 32.5 | +0.4 (+1.25%) | 1,335 |
| 4 Jun 2007 | INR | 32.15 | 32.25 | 32.1 | 32.1 | 32.1 | -2.75 (-7.89%) | 375 |
| 31 May 2007 | INR | 33.25 | 34.85 | 33 | 34.85 | 34.85 | +0.75 (+2.20%) | 2,720 |
| 30 May 2007 | INR | 30.65 | 36 | 30.55 | 34.1 | 34.1 | +1 (+3.02%) | 6,584 |
| 29 May 2007 | INR | 33 | 33.1 | 31.1 | 33.1 | 33.1 | +0.2 (+0.61%) | 5,538 |
| 28 May 2007 | INR | 33.55 | 33.55 | 31.05 | 32.9 | 32.9 | +0.8 (+2.49%) | 2,316 |
| 25 May 2007 | INR | 31.9 | 32.9 | 30.5 | 32.1 | 32.1 | -0.3 (-0.93%) | 4,105 |
| 24 May 2007 | INR | 30 | 32.4 | 30 | 32.4 | 32.4 | +1.15 (+3.68%) | 3,925 |
| 23 May 2007 | INR | 30.85 | 32 | 29 | 31.25 | 31.25 | +1.4 (+4.69%) | 7,573 |
| 22 May 2007 | INR | 29.15 | 30.5 | 24.1 | 29.85 | 29.85 | +0.75 (+2.58%) | 6,525 |
| 21 May 2007 | INR | 31.9 | 31.9 | 28.95 | 29.1 | 29.1 | -0.55 (-1.85%) | 1,382 |
| 18 May 2007 | INR | 30 | 33 | 29.55 | 29.65 | 29.65 | +0.15 (+0.51%) | 1,789 |
| 17 May 2007 | INR | 30 | 31.5 | 29.35 | 29.5 | 29.5 | +0.4 (+1.37%) | 555 |
| 16 May 2007 | INR | 30 | 30.45 | 29.1 | 29.1 | 29.1 | -0.55 (-1.85%) | 2,701 |
| 15 May 2007 | INR | 26.1 | 31.05 | 26.1 | 29.65 | 29.65 | -0.9 (-2.95%) | 3,193 |
| 14 May 2007 | INR | 30.35 | 31.3 | 30.35 | 30.55 | 30.55 | -0.9 (-2.86%) | 2,592 |
| 11 May 2007 | INR | 31.95 | 31.95 | 31 | 31.45 | 31.45 | +0.45 (+1.45%) | 987 |
| 10 May 2007 | INR | 32.25 | 32.25 | 31 | 31 | 31 | -1.1 (-3.43%) | 4,117 |
| 9 May 2007 | INR | 38.35 | 38.35 | 31.05 | 32.1 | 32.1 | +0.1 (+0.31%) | 16,376 |
| 8 May 2007 | INR | 38.7 | 38.7 | 31.8 | 32 | 32 | -1.5 (-4.48%) | 931 |
