| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | INR | 14.45 | 14.45 | 13 | 13.7 | 13.7 | -0.19 (-1.37%) | 13,400 |
| 2 Jul 2007 | INR | 13.39 | 13.9 | 13.1 | 13.89 | 13.89 | +0.78 (+5.95%) | 11,144 |
| 29 Jun 2007 | INR | 12.77 | 13.35 | 12.75 | 13.11 | 13.11 | +0.31 (+2.42%) | 4,005 |
| 28 Jun 2007 | INR | 12.98 | 12.99 | 12.76 | 12.8 | 12.8 | 0.0 (0.0%) | 1,450 |
| 27 Jun 2007 | INR | 12.75 | 12.91 | 12.51 | 12.8 | 12.8 | +0.25 (+1.99%) | 5,805 |
| 26 Jun 2007 | INR | 13.1 | 13.1 | 12.55 | 12.55 | 12.55 | -0.25 (-1.95%) | 1,285 |
| 25 Jun 2007 | INR | 12.22 | 12.88 | 12.21 | 12.8 | 12.8 | +0.21 (+1.67%) | 5,110 |
| 22 Jun 2007 | INR | 12.59 | 12.59 | 12.09 | 12.59 | 12.59 | +0.22 (+1.78%) | 950 |
| 21 Jun 2007 | INR | 12.94 | 12.95 | 12.37 | 12.37 | 12.37 | -0.21 (-1.67%) | 2,700 |
| 20 Jun 2007 | INR | 12.78 | 13 | 12.27 | 12.58 | 12.58 | +0.27 (+2.19%) | 3,778 |
| 19 Jun 2007 | INR | 12.7 | 12.7 | 12.31 | 12.31 | 12.31 | -0.19 (-1.52%) | 1,400 |
| 18 Jun 2007 | INR | 12.05 | 12.74 | 12.05 | 12.5 | 12.5 | +0.2 (+1.63%) | 635 |
| 15 Jun 2007 | INR | 12.5 | 12.88 | 12.23 | 12.3 | 12.3 | -0.2 (-1.60%) | 2,930 |
| 14 Jun 2007 | INR | 12.39 | 12.7 | 11.88 | 12.5 | 12.5 | +0.74 (+6.29%) | 4,365 |
| 13 Jun 2007 | INR | 11.64 | 11.99 | 11.64 | 11.76 | 11.76 | -0.23 (-1.92%) | 5,568 |
| 12 Jun 2007 | INR | 12.48 | 12.49 | 11.8 | 11.99 | 11.99 | +0.18 (+1.52%) | 4,200 |
| 11 Jun 2007 | INR | 12.79 | 12.8 | 11.58 | 11.81 | 11.81 | +0.05 (+0.43%) | 5,560 |
| 8 Jun 2007 | INR | 12.39 | 12.5 | 11.76 | 11.76 | 11.76 | -0.49 (-4%) | 2,355 |
| 7 Jun 2007 | INR | 12.89 | 12.9 | 11.95 | 12.25 | 12.25 | -0.64 (-4.97%) | 7,287 |
| 6 Jun 2007 | INR | 12.05 | 13 | 12.05 | 12.89 | 12.89 | +0.04 (+0.31%) | 2,815 |
| 5 Jun 2007 | INR | 12.1 | 12.9 | 12.1 | 12.85 | 12.85 | +0.76 (+6.29%) | 2,402 |
| 4 Jun 2007 | INR | 12.1 | 13 | 11.55 | 12.09 | 12.09 | -0.51 (-4.05%) | 7,362 |
| 31 May 2007 | INR | 12.11 | 12.6 | 12.1 | 12.6 | 12.6 | +0.5 (+4.13%) | 3,772 |
| 30 May 2007 | INR | 13.14 | 13.15 | 12.1 | 12.1 | 12.1 | -0.5 (-3.97%) | 6,495 |
| 29 May 2007 | INR | 13 | 13 | 12.6 | 12.6 | 12.6 | -0.55 (-4.18%) | 2,150 |
| 28 May 2007 | INR | 13 | 13.3 | 13 | 13.15 | 13.15 | -0.24 (-1.79%) | 1,330 |
| 25 May 2007 | INR | 12.6 | 13.45 | 12.6 | 13.39 | 13.39 | +0.59 (+4.61%) | 2,574 |
| 24 May 2007 | INR | 12.68 | 13 | 12.64 | 12.8 | 12.8 | -0.1 (-0.78%) | 2,301 |
| 23 May 2007 | INR | 12.15 | 13.5 | 12.1 | 12.9 | 12.9 | -0.1 (-0.77%) | 2,511 |
| 22 May 2007 | INR | 13.31 | 13.31 | 12.8 | 13 | 13 | -0.35 (-2.62%) | 4,819 |
