| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | INR | 7.5 | 7.9 | 7.5 | 7.5 | 7.5 | -0.25 (-3.23%) | 17,200 |
| 4 Jul 2007 | INR | 8.3 | 8.38 | 7.6 | 7.75 | 7.75 | -0.21 (-2.64%) | 21,500 |
| 3 Jul 2007 | INR | 8 | 8.7 | 7.96 | 7.96 | 7.96 | -0.41 (-4.90%) | 13,752 |
| 2 Jul 2007 | INR | 8.41 | 8.95 | 8.37 | 8.37 | 8.37 | -0.43 (-4.89%) | 14,140 |
| 29 Jun 2007 | INR | 9.23 | 9.23 | 8.77 | 8.8 | 8.8 | -0.43 (-4.66%) | 21,424 |
| 28 Jun 2007 | INR | 9.75 | 9.75 | 9.23 | 9.23 | 9.23 | -0.48 (-4.94%) | 11,910 |
| 27 Jun 2007 | INR | 10.4 | 10.4 | 9.71 | 9.71 | 9.71 | -0.58 (-5.64%) | 29,896 |
| 26 Jun 2007 | INR | 10.29 | 10.29 | 9.8 | 10.29 | 10.29 | +0.49 (+5.00%) | 60,350 |
| 25 Jun 2007 | INR | 9.8 | 9.83 | 9.51 | 9.8 | 9.8 | +0.4 (+4.26%) | 33,400 |
| 22 Jun 2007 | INR | 9.15 | 9.4 | 8.9 | 9.4 | 9.4 | +0.37 (+4.10%) | 26,200 |
| 21 Jun 2007 | INR | 8.8 | 9.03 | 8.8 | 9.03 | 9.03 | +0.43 (+5%) | 17,258 |
| 20 Jun 2007 | INR | 8.61 | 8.61 | 8.12 | 8.6 | 8.6 | +0.4 (+4.88%) | 26,982 |
| 19 Jun 2007 | INR | 8.3 | 8.3 | 8.2 | 8.2 | 8.2 | -0.25 (-2.96%) | 3,800 |
| 18 Jun 2007 | INR | 8.55 | 8.55 | 8.15 | 8.45 | 8.45 | -0.1 (-1.17%) | 5,000 |
| 15 Jun 2007 | INR | 8.25 | 8.6 | 8.25 | 8.55 | 8.55 | +0.35 (+4.27%) | 7,330 |
| 14 Jun 2007 | INR | 8.2 | 8.25 | 8.2 | 8.2 | 8.2 | +0.3 (+3.80%) | 5,800 |
| 13 Jun 2007 | INR | 7.98 | 7.98 | 7.9 | 7.9 | 7.9 | +0.3 (+3.95%) | 3,800 |
| 12 Jun 2007 | INR | 7.9 | 7.9 | 7.57 | 7.6 | 7.6 | -0.3 (-3.80%) | 2,296 |
| 11 Jun 2007 | INR | 8 | 8.11 | 7.9 | 7.9 | 7.9 | -0.25 (-3.07%) | 6,130 |
| 8 Jun 2007 | INR | 8.15 | 8.65 | 8.15 | 8.15 | 8.15 | -0.1 (-1.21%) | 2,930 |
| 7 Jun 2007 | INR | 9.06 | 9.06 | 8.25 | 8.25 | 8.25 | -0.4 (-4.62%) | 400 |
| 6 Jun 2007 | INR | 9.1 | 9.3 | 8.65 | 8.65 | 8.65 | -0.45 (-4.95%) | 11,580 |
| 5 Jun 2007 | INR | 9.37 | 9.37 | 8.8 | 9.1 | 9.1 | +0.17 (+1.90%) | 5,400 |
| 4 Jun 2007 | INR | 8.9 | 8.93 | 8.7 | 8.93 | 8.93 | +0.03 (+0.34%) | 11,000 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 8.9 | 8.9 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 8.99 | 9.03 | 8.3 | 8.9 | 8.9 | +0.3 (+3.49%) | 23,610 |
| 30 May 2007 | INR | 8.75 | 8.75 | 8.4 | 8.6 | 8.6 | +0.1 (+1.18%) | 13,770 |
| 29 May 2007 | INR | 8.91 | 8.91 | 8.32 | 8.5 | 8.5 | 0.0 (0.0%) | 7,840 |
| 28 May 2007 | INR | 8.5 | 8.5 | 8.25 | 8.5 | 8.5 | 0.0 (0.0%) | 9,872 |
| 25 May 2007 | INR | 8.5 | 8.71 | 8.1 | 8.5 | 8.5 | +0.2 (+2.41%) | 20,108 |
