| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | INR | 33.4 | 33.4 | 32.6 | 32.6 | 32.6 | -1.7 (-4.96%) | 11,815 |
| 25 Jun 2007 | INR | 33.1 | 34.55 | 33.1 | 34.3 | 34.3 | -0.7 (-2%) | 1,836 |
| 22 Jun 2007 | INR | 33.5 | 35 | 32.6 | 35 | 35 | +1.25 (+3.70%) | 5,050 |
| 21 Jun 2007 | INR | 33.75 | 35.35 | 33.75 | 33.75 | 33.75 | 0.0 (0.0%) | 582 |
| 20 Jun 2007 | INR | 33.6 | 34.65 | 33.5 | 33.75 | 33.75 | +0.75 (+2.27%) | 3,460 |
| 19 Jun 2007 | INR | 34.75 | 34.75 | 33 | 33 | 33 | -0.75 (-2.22%) | 1,105 |
| 18 Jun 2007 | INR | 33.65 | 35.2 | 33.65 | 33.75 | 33.75 | -0.75 (-2.17%) | 1,384 |
| 15 Jun 2007 | INR | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | -0.1 (-0.29%) | 500 |
| 14 Jun 2007 | INR | 34.95 | 35.6 | 34.6 | 34.6 | 34.6 | -0.05 (-0.14%) | 2,252 |
| 13 Jun 2007 | INR | 34.5 | 34.85 | 34 | 34.65 | 34.65 | +0.3 (+0.87%) | 1,752 |
| 12 Jun 2007 | INR | 34 | 34.35 | 32.9 | 34.35 | 34.35 | -0.15 (-0.43%) | 670 |
| 11 Jun 2007 | INR | 34.2 | 35 | 33.25 | 34.5 | 34.5 | +0.85 (+2.53%) | 5,997 |
| 8 Jun 2007 | INR | 35.5 | 35.9 | 33.65 | 33.65 | 33.65 | -1.75 (-4.94%) | 7,530 |
| 7 Jun 2007 | INR | 36.3 | 36.3 | 34.1 | 35.4 | 35.4 | -0.15 (-0.42%) | 3,221 |
| 6 Jun 2007 | INR | 37.75 | 38.25 | 35.55 | 35.55 | 35.55 | -1.45 (-3.92%) | 11,157 |
| 5 Jun 2007 | INR | 37.3 | 38 | 36.65 | 37 | 37 | -2.2 (-5.61%) | 8,305 |
| 4 Jun 2007 | INR | 40.15 | 41.45 | 38.3 | 39.2 | 39.2 | -1.7 (-4.16%) | 7,483 |
| 31 May 2007 | INR | 43.9 | 43.9 | 40.35 | 40.9 | 40.9 | -2.6 (-5.98%) | 4,135 |
| 30 May 2007 | INR | 43.95 | 43.95 | 40.35 | 43.5 | 43.5 | +1.8 (+4.32%) | 7,359 |
| 29 May 2007 | INR | 43.8 | 43.8 | 40 | 41.7 | 41.7 | -0.05 (-0.12%) | 6,433 |
| 28 May 2007 | INR | 40.5 | 41.75 | 40.5 | 41.75 | 41.75 | +1.85 (+4.64%) | 3,454 |
| 25 May 2007 | INR | 38 | 39.9 | 36.65 | 39.9 | 39.9 | +1.9 (+5%) | 3,428 |
| 24 May 2007 | INR | 39.95 | 39.95 | 37.3 | 38 | 38 | -1.25 (-3.18%) | 1,297 |
| 23 May 2007 | INR | 43 | 43 | 39.25 | 39.25 | 39.25 | -2.15 (-5.19%) | 4,347 |
| 22 May 2007 | INR | 43.6 | 43.7 | 39.8 | 41.4 | 41.4 | -1.6 (-3.72%) | 5,898 |
| 21 May 2007 | INR | 41 | 43.2 | 40 | 43 | 43 | +2 (+4.88%) | 7,094 |
| 18 May 2007 | INR | 36.5 | 41.4 | 36.5 | 41 | 41 | +3.35 (+8.90%) | 20,298 |
| 17 May 2007 | INR | 33.5 | 37.65 | 33.2 | 37.65 | 37.65 | +2.95 (+8.50%) | 5,250 |
| 16 May 2007 | INR | 32.5 | 34.7 | 32.5 | 34.7 | 34.7 | +1.2 (+3.58%) | 1,290 |
| 15 May 2007 | INR | 33.5 | 33.5 | 31 | 33.5 | 33.5 | -0.6 (-1.76%) | 3,590 |
