| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | INR | 25.05 | 25.35 | 23.75 | 23.75 | 23.75 | -1.6 (-6.31%) | 31,759 |
| 25 Jun 2007 | INR | 24.5 | 25.7 | 23.4 | 25.35 | 25.35 | +0.75 (+3.05%) | 38,725 |
| 22 Jun 2007 | INR | 23.5 | 24.6 | 23.5 | 24.6 | 24.6 | +1.25 (+5.35%) | 17,837 |
| 21 Jun 2007 | INR | 24 | 24 | 23.3 | 23.35 | 23.35 | -0.65 (-2.71%) | 5,300 |
| 20 Jun 2007 | INR | 23.95 | 24.5 | 23.5 | 24 | 24 | +0.05 (+0.21%) | 3,274 |
| 19 Jun 2007 | INR | 24.35 | 24.35 | 23.75 | 23.95 | 23.95 | +0.75 (+3.23%) | 3,472 |
| 18 Jun 2007 | INR | 22.6 | 23.2 | 22.6 | 23.2 | 23.2 | +1.1 (+4.98%) | 6,085 |
| 15 Jun 2007 | INR | 21.5 | 23 | 21.5 | 22.1 | 22.1 | +0.15 (+0.68%) | 4,967 |
| 14 Jun 2007 | INR | 20.5 | 22.2 | 20.5 | 21.95 | 21.95 | +0.8 (+3.78%) | 2,217 |
| 13 Jun 2007 | INR | 21.1 | 22.15 | 21.05 | 21.15 | 21.15 | +0.05 (+0.24%) | 9,742 |
| 12 Jun 2007 | INR | 22.8 | 23.15 | 21.1 | 21.1 | 21.1 | -0.95 (-4.31%) | 5,106 |
| 11 Jun 2007 | INR | 23 | 23 | 22.05 | 22.05 | 22.05 | -0.95 (-4.13%) | 600 |
| 8 Jun 2007 | INR | 23.9 | 23.9 | 22.85 | 23 | 23 | 0.0 (0.0%) | 535 |
| 7 Jun 2007 | INR | 23.95 | 24.4 | 22.75 | 23 | 23 | -0.25 (-1.08%) | 821 |
| 6 Jun 2007 | INR | 23.15 | 24.25 | 23 | 23.25 | 23.25 | +0.1 (+0.43%) | 3,500 |
| 5 Jun 2007 | INR | 25.55 | 25.55 | 23.15 | 23.15 | 23.15 | -1.2 (-4.93%) | 12,752 |
| 4 Jun 2007 | INR | 24.5 | 24.65 | 23.4 | 24.35 | 24.35 | +1.95 (+8.71%) | 6,355 |
| 31 May 2007 | INR | 23 | 23 | 22.05 | 22.4 | 22.4 | -0.8 (-3.45%) | 7,517 |
| 30 May 2007 | INR | 24.05 | 24.05 | 23.2 | 23.2 | 23.2 | -1.2 (-4.92%) | 4,331 |
| 29 May 2007 | INR | 25.5 | 25.85 | 24.4 | 24.4 | 24.4 | -1.25 (-4.87%) | 21,399 |
| 28 May 2007 | INR | 27 | 27 | 25.5 | 25.65 | 25.65 | -0.6 (-2.29%) | 11,160 |
| 25 May 2007 | INR | 25 | 26.25 | 24.8 | 26.25 | 26.25 | +1.25 (+5%) | 9,079 |
| 24 May 2007 | INR | 25.5 | 26.45 | 24.8 | 25 | 25 | -0.5 (-1.96%) | 6,019 |
| 23 May 2007 | INR | 25.9 | 27.55 | 25.4 | 25.5 | 25.5 | -0.85 (-3.23%) | 10,482 |
| 22 May 2007 | INR | 27 | 27 | 26.35 | 26.35 | 26.35 | -0.3 (-1.13%) | 5,481 |
| 21 May 2007 | INR | 27.7 | 27.7 | 26.65 | 26.65 | 26.65 | -1.35 (-4.82%) | 5,755 |
| 18 May 2007 | INR | 29 | 29.15 | 28 | 28 | 28 | -0.9 (-3.11%) | 15,741 |
| 17 May 2007 | INR | 27.7 | 29.8 | 27.6 | 28.9 | 28.9 | +0.4 (+1.40%) | 46,069 |
| 16 May 2007 | INR | 28 | 29.25 | 28 | 28.5 | 28.5 | 0.0 (0.0%) | 11,232 |
| 15 May 2007 | INR | 28.5 | 29.2 | 27.75 | 28.5 | 28.5 | +0.55 (+1.97%) | 8,508 |
