| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | INR | 31 | 31.6 | 30 | 30 | 30 | -0.6 (-1.96%) | 4,380 |
| 28 Jun 2007 | INR | 31.25 | 31.25 | 30.5 | 30.6 | 30.6 | -0.65 (-2.08%) | 5,700 |
| 27 Jun 2007 | INR | 32 | 32.35 | 30.65 | 31.25 | 31.25 | +0.05 (+0.16%) | 9,645 |
| 26 Jun 2007 | INR | 31 | 31.45 | 30.3 | 31.2 | 31.2 | +0.9 (+2.97%) | 613 |
| 25 Jun 2007 | INR | 31.5 | 32.3 | 30.3 | 30.3 | 30.3 | -0.5 (-1.62%) | 1,570 |
| 22 Jun 2007 | INR | 30.1 | 30.8 | 30 | 30.8 | 30.8 | +0.75 (+2.50%) | 4,459 |
| 21 Jun 2007 | INR | 30.7 | 31.75 | 29.8 | 30.05 | 30.05 | -0.35 (-1.15%) | 15,028 |
| 20 Jun 2007 | INR | 31.5 | 32 | 30.25 | 30.4 | 30.4 | -0.8 (-2.56%) | 14,581 |
| 19 Jun 2007 | INR | 32.05 | 32.45 | 31.2 | 31.2 | 31.2 | -0.8 (-2.50%) | 3,837 |
| 18 Jun 2007 | INR | 31 | 32.5 | 31 | 32 | 32 | +0.95 (+3.06%) | 6,241 |
| 15 Jun 2007 | INR | 30.25 | 32.15 | 30.25 | 31.05 | 31.05 | +0.2 (+0.65%) | 6,453 |
| 14 Jun 2007 | INR | 30.45 | 31.5 | 30.4 | 30.85 | 30.85 | -0.05 (-0.16%) | 2,876 |
| 13 Jun 2007 | INR | 30.5 | 31.75 | 30.5 | 30.9 | 30.9 | +0.4 (+1.31%) | 1,789 |
| 12 Jun 2007 | INR | 32.4 | 33 | 30.5 | 30.5 | 30.5 | -1.2 (-3.79%) | 7,504 |
| 11 Jun 2007 | INR | 32.5 | 33.4 | 31.1 | 31.7 | 31.7 | -0.45 (-1.40%) | 8,963 |
| 8 Jun 2007 | INR | 31.3 | 32.9 | 31.3 | 32.15 | 32.15 | -1.1 (-3.31%) | 6,059 |
| 7 Jun 2007 | INR | 33 | 33.5 | 32.05 | 33.25 | 33.25 | -0.5 (-1.48%) | 3,208 |
| 6 Jun 2007 | INR | 32.05 | 33.85 | 32 | 33.75 | 33.75 | +0.95 (+2.90%) | 2,677 |
| 5 Jun 2007 | INR | 32.75 | 34.45 | 32.75 | 32.8 | 32.8 | -1.4 (-4.09%) | 7,988 |
| 4 Jun 2007 | INR | 34.95 | 35.2 | 32.8 | 34.2 | 34.2 | -1.05 (-2.98%) | 10,959 |
| 31 May 2007 | INR | 35 | 36.4 | 34 | 35.25 | 35.25 | +0.25 (+0.71%) | 16,351 |
| 30 May 2007 | INR | 37 | 37.5 | 34.6 | 35 | 35 | +0.3 (+0.86%) | 117,517 |
| 29 May 2007 | INR | 33.7 | 34.7 | 32.75 | 34.7 | 34.7 | +3.15 (+9.98%) | 85,398 |
| 28 May 2007 | INR | 30 | 31.55 | 29.15 | 31.55 | 31.55 | +2.55 (+8.79%) | 24,462 |
| 25 May 2007 | INR | 28.7 | 29 | 25.5 | 29 | 29 | +1.15 (+4.13%) | 12,900 |
| 24 May 2007 | INR | 28.75 | 30 | 27.25 | 27.85 | 27.85 | -1.2 (-4.13%) | 34,057 |
| 23 May 2007 | INR | 30 | 30.75 | 29 | 29.05 | 29.05 | -1.05 (-3.49%) | 4,752 |
| 22 May 2007 | INR | 30.5 | 32 | 29.8 | 30.1 | 30.1 | +0.6 (+2.03%) | 13,081 |
| 21 May 2007 | INR | 29.6 | 30.4 | 29.5 | 29.5 | 29.5 | -0.25 (-0.84%) | 4,370 |
| 18 May 2007 | INR | 29.15 | 30.45 | 29.15 | 29.75 | 29.75 | +0.1 (+0.34%) | 1,261 |
