| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | INR | 32.5 | 35.35 | 32.25 | 34.3 | 34.3 | +1.8 (+5.54%) | 5,470 |
| 5 Jul 2007 | INR | 32 | 33 | 32 | 32.5 | 32.5 | +0.75 (+2.36%) | 7,315 |
| 4 Jul 2007 | INR | 29.3 | 31.75 | 29.25 | 31.75 | 31.75 | +1.6 (+5.31%) | 6,074 |
| 3 Jul 2007 | INR | 29.25 | 30.9 | 29.25 | 30.15 | 30.15 | -0.35 (-1.15%) | 1,585 |
| 2 Jul 2007 | INR | 29.25 | 30.5 | 29 | 30.5 | 30.5 | +0.8 (+2.69%) | 3,049 |
| 29 Jun 2007 | INR | 29 | 29.7 | 29 | 29.7 | 29.7 | -0.4 (-1.33%) | 210 |
| 28 Jun 2007 | INR | 30.65 | 30.65 | 30.1 | 30.1 | 30.1 | -0.55 (-1.79%) | 2,004 |
| 27 Jun 2007 | INR | 30.6 | 31.15 | 28.5 | 30.65 | 30.65 | -0.15 (-0.49%) | 4,802 |
| 26 Jun 2007 | INR | 30 | 30.8 | 29.6 | 30.8 | 30.8 | 0.0 (0.0%) | 4,800 |
| 25 Jun 2007 | INR | 29.35 | 31.5 | 29.35 | 30.8 | 30.8 | 0.0 (0.0%) | 6,900 |
| 22 Jun 2007 | INR | 31.05 | 31.8 | 30.8 | 30.8 | 30.8 | -0.7 (-2.22%) | 4,070 |
| 21 Jun 2007 | INR | 31.45 | 32 | 31.45 | 31.5 | 31.5 | -0.25 (-0.79%) | 14,646 |
| 20 Jun 2007 | INR | 31.5 | 32.3 | 31.5 | 31.75 | 31.75 | -0.35 (-1.09%) | 6,985 |
| 19 Jun 2007 | INR | 31.2 | 32.1 | 31.15 | 32.1 | 32.1 | +0.3 (+0.94%) | 4,577 |
| 18 Jun 2007 | INR | 30.15 | 31.9 | 30.15 | 31.8 | 31.8 | +0.3 (+0.95%) | 1,375 |
| 15 Jun 2007 | INR | 30 | 31.7 | 30 | 31.5 | 31.5 | +1.3 (+4.30%) | 5,237 |
| 14 Jun 2007 | INR | 30.9 | 30.9 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 600 |
| 13 Jun 2007 | INR | 30.25 | 31.5 | 30.2 | 30.2 | 30.2 | -0.8 (-2.58%) | 1,171 |
| 12 Jun 2007 | INR | 30.65 | 31.05 | 30.65 | 31 | 31 | -1 (-3.13%) | 4,220 |
| 11 Jun 2007 | INR | 32.9 | 32.9 | 31.3 | 32 | 32 | +0.35 (+1.11%) | 6,522 |
| 8 Jun 2007 | INR | 28.65 | 31.65 | 28.65 | 31.65 | 31.65 | +1.5 (+4.98%) | 9,619 |
| 7 Jun 2007 | INR | 30.75 | 30.75 | 28.45 | 30.15 | 30.15 | +0.25 (+0.84%) | 4,145 |
| 6 Jun 2007 | INR | 29.85 | 29.9 | 29 | 29.9 | 29.9 | +1.4 (+4.91%) | 13,932 |
| 5 Jun 2007 | INR | 25.9 | 28.5 | 25.9 | 28.5 | 28.5 | +1 (+3.64%) | 18,275 |
| 4 Jun 2007 | INR | 29.25 | 29.25 | 26.65 | 27.5 | 27.5 | -1.2 (-4.18%) | 10,700 |
| 31 May 2007 | INR | 26.85 | 29.65 | 26.85 | 28.7 | 28.7 | +0.45 (+1.59%) | 6,383 |
| 30 May 2007 | INR | 28 | 28.7 | 27.6 | 28.25 | 28.25 | +0.9 (+3.29%) | 4,163 |
| 29 May 2007 | INR | 26.1 | 27.35 | 26.1 | 27.35 | 27.35 | +1.3 (+4.99%) | 1,090 |
| 28 May 2007 | INR | 26.2 | 26.2 | 26.05 | 26.05 | 26.05 | -0.65 (-2.43%) | 1,200 |
| 25 May 2007 | INR | 24.4 | 26.75 | 24.25 | 26.7 | 26.7 | +1.2 (+4.71%) | 4,925 |
