| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | INR | 58 | 58.5 | 57 | 58.1 | 58.1 | +0.2 (+0.35%) | 15,751 |
| 4 Jul 2007 | INR | 60.55 | 61.35 | 57.7 | 57.9 | 57.9 | -2.45 (-4.06%) | 42,710 |
| 3 Jul 2007 | INR | 59.25 | 62 | 58.8 | 60.35 | 60.35 | +0.8 (+1.34%) | 48,241 |
| 2 Jul 2007 | INR | 61.05 | 61.9 | 59.25 | 59.55 | 59.55 | -1.65 (-2.70%) | 27,112 |
| 29 Jun 2007 | INR | 60.75 | 62.5 | 60.75 | 61.2 | 61.2 | -1 (-1.61%) | 11,956 |
| 28 Jun 2007 | INR | 60.75 | 62.2 | 60.2 | 62.2 | 62.2 | +1.7 (+2.81%) | 20,245 |
| 27 Jun 2007 | INR | 61.7 | 61.7 | 60 | 60.5 | 60.5 | +0.6 (+1.00%) | 10,013 |
| 26 Jun 2007 | INR | 61 | 61.05 | 59.75 | 59.9 | 59.9 | -1.45 (-2.36%) | 21,030 |
| 25 Jun 2007 | INR | 62 | 62 | 60.3 | 61.35 | 61.35 | -0.3 (-0.49%) | 9,028 |
| 22 Jun 2007 | INR | 64.5 | 64.5 | 61.2 | 61.65 | 61.65 | +0.2 (+0.33%) | 15,206 |
| 21 Jun 2007 | INR | 61.85 | 62 | 60.65 | 61.45 | 61.45 | +1.1 (+1.82%) | 36,080 |
| 20 Jun 2007 | INR | 58 | 62.15 | 58 | 60.35 | 60.35 | -0.15 (-0.25%) | 10,565 |
| 19 Jun 2007 | INR | 61.5 | 61.5 | 60 | 60.5 | 60.5 | -1.15 (-1.87%) | 7,060 |
| 18 Jun 2007 | INR | 57.1 | 63.2 | 57.1 | 61.65 | 61.65 | +0.45 (+0.74%) | 16,992 |
| 15 Jun 2007 | INR | 61.05 | 65.75 | 60.65 | 61.2 | 61.2 | +0.1 (+0.16%) | 102,845 |
| 14 Jun 2007 | INR | 60 | 62.9 | 60 | 61.1 | 61.1 | +1.9 (+3.21%) | 16,780 |
| 13 Jun 2007 | INR | 60.3 | 61.5 | 59.2 | 59.2 | 59.2 | -1.1 (-1.82%) | 7,942 |
| 12 Jun 2007 | INR | 60.65 | 62.7 | 60.1 | 60.3 | 60.3 | -0.8 (-1.31%) | 11,700 |
| 11 Jun 2007 | INR | 60.45 | 63 | 60.05 | 61.1 | 61.1 | +1.95 (+3.30%) | 17,714 |
| 8 Jun 2007 | INR | 61 | 61 | 59.1 | 59.15 | 59.15 | -1.1 (-1.83%) | 11,920 |
| 7 Jun 2007 | INR | 59.5 | 62.45 | 58 | 60.25 | 60.25 | +0.95 (+1.60%) | 33,733 |
| 6 Jun 2007 | INR | 60.1 | 61 | 58.8 | 59.3 | 59.3 | -2.05 (-3.34%) | 15,850 |
| 5 Jun 2007 | INR | 61 | 62 | 59 | 61.35 | 61.35 | +0.25 (+0.41%) | 8,050 |
| 4 Jun 2007 | INR | 63 | 64 | 61 | 61.1 | 61.1 | +2.55 (+4.36%) | 19,245 |
| 31 May 2007 | INR | 59.35 | 59.35 | 58.15 | 58.55 | 58.55 | -0.45 (-0.76%) | 6,243 |
| 30 May 2007 | INR | 58.35 | 60 | 58.15 | 59 | 59 | +0.05 (+0.08%) | 6,140 |
| 29 May 2007 | INR | 59.5 | 59.75 | 58.55 | 58.95 | 58.95 | -0.05 (-0.08%) | 11,005 |
| 28 May 2007 | INR | 60 | 60 | 58.8 | 59 | 59 | 0.0 (0.0%) | 9,969 |
| 25 May 2007 | INR | 59.8 | 59.8 | 58.6 | 59 | 59 | 0.0 (0.0%) | 6,260 |
| 24 May 2007 | INR | 59.25 | 60.5 | 59 | 59 | 59 | 0.0 (0.0%) | 8,950 |
