| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | INR | 38.05 | 41 | 38.05 | 40.1 | 40.1 | -0.8 (-1.96%) | 17,350 |
| 28 Jun 2007 | INR | 40 | 41 | 40 | 40.9 | 40.9 | +0.9 (+2.25%) | 5,927 |
| 27 Jun 2007 | INR | 40.1 | 40.65 | 40 | 40 | 40 | 0.0 (0.0%) | 10,475 |
| 26 Jun 2007 | INR | 40.25 | 40.75 | 39.8 | 40 | 40 | -0.9 (-2.20%) | 10,332 |
| 25 Jun 2007 | INR | 40.6 | 41.5 | 40.05 | 40.9 | 40.9 | +0.05 (+0.12%) | 12,129 |
| 22 Jun 2007 | INR | 40.8 | 42.85 | 40.6 | 40.85 | 40.85 | -0.75 (-1.80%) | 15,710 |
| 21 Jun 2007 | INR | 39.1 | 43.6 | 39.1 | 41.6 | 41.6 | +2.15 (+5.45%) | 111,565 |
| 20 Jun 2007 | INR | 40.2 | 41.2 | 39 | 39.45 | 39.45 | -0.75 (-1.87%) | 19,302 |
| 19 Jun 2007 | INR | 38.8 | 40.3 | 38.75 | 40.2 | 40.2 | +1.2 (+3.08%) | 32,682 |
| 18 Jun 2007 | INR | 39.05 | 39.5 | 38.6 | 39 | 39 | -0.05 (-0.13%) | 9,586 |
| 15 Jun 2007 | INR | 38.9 | 39.9 | 38.25 | 39.05 | 39.05 | +0.8 (+2.09%) | 33,399 |
| 14 Jun 2007 | INR | 38.05 | 38.5 | 37.8 | 38.25 | 38.25 | +0.35 (+0.92%) | 13,106 |
| 13 Jun 2007 | INR | 38 | 38.5 | 37.9 | 37.9 | 37.9 | -0.25 (-0.66%) | 9,697 |
| 12 Jun 2007 | INR | 38.7 | 38.7 | 38 | 38.15 | 38.15 | -0.2 (-0.52%) | 16,875 |
| 11 Jun 2007 | INR | 38.5 | 39 | 38.25 | 38.35 | 38.35 | +0.2 (+0.52%) | 13,917 |
| 8 Jun 2007 | INR | 38.3 | 38.5 | 38 | 38.15 | 38.15 | +0.05 (+0.13%) | 5,672 |
| 7 Jun 2007 | INR | 38.9 | 39.5 | 38.05 | 38.1 | 38.1 | 0.0 (0.0%) | 28,231 |
| 6 Jun 2007 | INR | 37 | 39.1 | 37 | 38.1 | 38.1 | -0.2 (-0.52%) | 15,548 |
| 5 Jun 2007 | INR | 38.1 | 39 | 38.1 | 38.3 | 38.3 | -0.4 (-1.03%) | 2,000 |
| 4 Jun 2007 | INR | 40.4 | 40.4 | 38.15 | 38.7 | 38.7 | -0.35 (-0.90%) | 25,789 |
| 31 May 2007 | INR | 41 | 41.4 | 39 | 39.05 | 39.05 | +0.35 (+0.90%) | 82,399 |
| 30 May 2007 | INR | 38 | 41.4 | 37.5 | 38.7 | 38.7 | +0.7 (+1.84%) | 36,685 |
| 29 May 2007 | INR | 36 | 38.9 | 36 | 38 | 38 | -0.5 (-1.30%) | 13,213 |
| 28 May 2007 | INR | 42.8 | 42.8 | 38.5 | 38.5 | 38.5 | -0.4 (-1.03%) | 8,977 |
| 25 May 2007 | INR | 41.9 | 41.9 | 38.4 | 38.9 | 38.9 | +0.4 (+1.04%) | 6,290 |
| 24 May 2007 | INR | 39 | 39.5 | 38.5 | 38.5 | 38.5 | -0.6 (-1.53%) | 2,405 |
| 23 May 2007 | INR | 37 | 39.6 | 37 | 39.1 | 39.1 | -0.4 (-1.01%) | 10,552 |
| 22 May 2007 | INR | 41.9 | 41.9 | 39 | 39.5 | 39.5 | +0.4 (+1.02%) | 10,544 |
| 21 May 2007 | INR | 39.75 | 40.25 | 39 | 39.1 | 39.1 | -0.8 (-2.01%) | 13,276 |
| 18 May 2007 | INR | 40.25 | 40.5 | 39.9 | 39.9 | 39.9 | -0.45 (-1.12%) | 16,960 |
