| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | INR | 63.35 | 65 | 63.35 | 63.7 | 63.7 | -0.2 (-0.31%) | 3,215 |
| 18 Jun 2007 | INR | 63 | 64 | 62.1 | 63.9 | 63.9 | +0.9 (+1.43%) | 4,627 |
| 15 Jun 2007 | INR | 62.9 | 63 | 61.25 | 63 | 63 | +2 (+3.28%) | 4,103 |
| 14 Jun 2007 | INR | 63 | 63 | 61 | 61 | 61 | -1.1 (-1.77%) | 6,325 |
| 13 Jun 2007 | INR | 62 | 64.9 | 61.7 | 62.1 | 62.1 | -2.1 (-3.27%) | 5,367 |
| 12 Jun 2007 | INR | 64.1 | 64.2 | 63.1 | 64.2 | 64.2 | 0.0 (0.0%) | 8,701 |
| 11 Jun 2007 | INR | 62.45 | 65.25 | 62.45 | 64.2 | 64.2 | +2.05 (+3.30%) | 11,736 |
| 8 Jun 2007 | INR | 61 | 64.5 | 61 | 62.15 | 62.15 | -1.85 (-2.89%) | 9,374 |
| 7 Jun 2007 | INR | 62 | 65.45 | 62 | 64 | 64 | 0.0 (0.0%) | 15,972 |
| 6 Jun 2007 | INR | 63.1 | 66.25 | 62 | 64 | 64 | +0.9 (+1.43%) | 89,609 |
| 5 Jun 2007 | INR | 62.4 | 65.85 | 62 | 63.1 | 63.1 | -0.5 (-0.79%) | 48,670 |
| 4 Jun 2007 | INR | 68 | 68 | 63.6 | 63.6 | 63.6 | -0.25 (-0.39%) | 19,354 |
| 31 May 2007 | INR | 67.4 | 67.5 | 62.5 | 63.85 | 63.85 | +2.45 (+3.99%) | 62,468 |
| 30 May 2007 | INR | 56.45 | 61.4 | 56 | 61.4 | 61.4 | +5.55 (+9.94%) | 38,577 |
| 29 May 2007 | INR | 54.8 | 57 | 52.55 | 55.85 | 55.85 | +0.15 (+0.27%) | 18,732 |
| 28 May 2007 | INR | 62.3 | 63.4 | 54.5 | 55.7 | 55.7 | -2.85 (-4.87%) | 99,119 |
| 25 May 2007 | INR | 52 | 58.55 | 52 | 58.55 | 58.55 | +5.3 (+9.95%) | 95,033 |
| 24 May 2007 | INR | 49.9 | 53.25 | 46 | 53.25 | 53.25 | +8.85 (+19.93%) | 105,582 |
| 23 May 2007 | INR | 36.6 | 44.4 | 36.5 | 44.4 | 44.4 | +7.4 (+20%) | 30,559 |
| 22 May 2007 | INR | 36.5 | 37.25 | 36.5 | 37 | 37 | -0.5 (-1.33%) | 1,950 |
| 21 May 2007 | INR | 37 | 38 | 37 | 37.5 | 37.5 | 0.0 (0.0%) | 2,350 |
| 18 May 2007 | INR | 36.75 | 38 | 36.75 | 37.5 | 37.5 | -1.4 (-3.60%) | 1,350 |
| 17 May 2007 | INR | 34.6 | 38.9 | 34.6 | 38.9 | 38.9 | +3.3 (+9.27%) | 2,864 |
| 16 May 2007 | INR | 35.75 | 35.75 | 35.6 | 35.6 | 35.6 | -0.4 (-1.11%) | 200 |
| 15 May 2007 | INR | 38 | 38 | 35.1 | 36 | 36 | 0.0 (0.0%) | 2,208 |
| 14 May 2007 | INR | 37.9 | 37.9 | 35 | 36 | 36 | -0.7 (-1.91%) | 257 |
| 11 May 2007 | INR | 33.1 | 36.7 | 33 | 36.7 | 36.7 | +1.65 (+4.71%) | 136 |
| 10 May 2007 | INR | 31.55 | 36 | 31.55 | 35.05 | 35.05 | +0.45 (+1.30%) | 173 |
| 9 May 2007 | INR | 37.5 | 37.5 | 34.5 | 34.6 | 34.6 | -1.8 (-4.95%) | 7,300 |
| 8 May 2007 | INR | 36.55 | 36.55 | 36 | 36.4 | 36.4 | +0.15 (+0.41%) | 3,523 |
