| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | INR | 16.5 | 17.4 | 16.4 | 16.5 | 16.5 | +0.05 (+0.30%) | 9,500 |
| 2 Jul 2007 | INR | 17 | 17.85 | 16.25 | 16.45 | 16.45 | -1.55 (-8.61%) | 46,661 |
| 29 Jun 2007 | INR | 17.9 | 18.4 | 17.35 | 18 | 18 | +0.3 (+1.69%) | 8,561 |
| 28 Jun 2007 | INR | 16.6 | 17.8 | 16.6 | 17.7 | 17.7 | +1.2 (+7.27%) | 4,537 |
| 27 Jun 2007 | INR | 17.5 | 17.5 | 16 | 16.5 | 16.5 | -0.5 (-2.94%) | 7,250 |
| 26 Jun 2007 | INR | 17 | 17.9 | 16.5 | 17 | 17 | -0.6 (-3.41%) | 8,950 |
| 25 Jun 2007 | INR | 16.95 | 18.5 | 16.95 | 17.6 | 17.6 | -0.6 (-3.30%) | 6,701 |
| 22 Jun 2007 | INR | 18.5 | 18.65 | 17.65 | 18.2 | 18.2 | +0.1 (+0.55%) | 10,950 |
| 21 Jun 2007 | INR | 18.5 | 19.25 | 18.1 | 18.1 | 18.1 | -0.6 (-3.21%) | 14,025 |
| 20 Jun 2007 | INR | 18.5 | 18.95 | 17.55 | 18.7 | 18.7 | +0.55 (+3.03%) | 18,688 |
| 19 Jun 2007 | INR | 18.9 | 19 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 17,135 |
| 18 Jun 2007 | INR | 20.6 | 20.6 | 18.1 | 18.15 | 18.15 | -0.65 (-3.46%) | 67,195 |
| 15 Jun 2007 | INR | 18.8 | 18.8 | 18 | 18.8 | 18.8 | +1.7 (+9.94%) | 126,383 |
| 14 Jun 2007 | INR | 15.8 | 17.1 | 15.8 | 17.1 | 17.1 | +1.35 (+8.57%) | 37,128 |
| 13 Jun 2007 | INR | 15.2 | 16.9 | 14.2 | 15.75 | 15.75 | +0.6 (+3.96%) | 29,929 |
| 12 Jun 2007 | INR | 15.1 | 16.4 | 14.05 | 15.15 | 15.15 | -0.05 (-0.33%) | 44,922 |
| 11 Jun 2007 | INR | 16.5 | 16.5 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 30,958 |
| 8 Jun 2007 | INR | 16.65 | 16.65 | 16 | 16 | 16 | -0.95 (-5.60%) | 8,457 |
| 7 Jun 2007 | INR | 16.25 | 16.95 | 15.85 | 16.95 | 16.95 | +0.4 (+2.42%) | 3,170 |
| 6 Jun 2007 | INR | 16.9 | 17 | 15.8 | 16.55 | 16.55 | +0.3 (+1.85%) | 9,100 |
| 5 Jun 2007 | INR | 16.5 | 16.75 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 5,600 |
| 4 Jun 2007 | INR | 16.25 | 16.6 | 16.25 | 16.25 | 16.25 | +0.4 (+2.52%) | 4,025 |
| 31 May 2007 | INR | 16 | 16.85 | 15.2 | 15.85 | 15.85 | -0.1 (-0.63%) | 21,897 |
| 30 May 2007 | INR | 15.8 | 16.45 | 15.8 | 15.95 | 15.95 | -0.65 (-3.92%) | 4,460 |
| 29 May 2007 | INR | 16.15 | 17 | 16.1 | 16.6 | 16.6 | +0.45 (+2.79%) | 5,660 |
| 28 May 2007 | INR | 16.9 | 17 | 16.1 | 16.15 | 16.15 | -0.15 (-0.92%) | 1,300 |
| 25 May 2007 | INR | 17 | 17 | 16.1 | 16.3 | 16.3 | -0.2 (-1.21%) | 3,101 |
| 24 May 2007 | INR | 15.85 | 16.55 | 15.85 | 16.5 | 16.5 | +0.5 (+3.13%) | 1,753 |
| 23 May 2007 | INR | 16.35 | 17 | 16 | 16 | 16 | -0.6 (-3.61%) | 2,950 |
| 22 May 2007 | INR | 16.75 | 17.4 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 10,165 |
