| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 22.05 | 22.35 | 21.65 | 22.35 | 22.35 | +0.85 (+3.95%) | 7,016 |
| 21 Jun 2007 | INR | 20.15 | 21.9 | 20.15 | 21.5 | 21.5 | +0.3 (+1.42%) | 1,751 |
| 20 Jun 2007 | INR | 22 | 23 | 21.2 | 21.2 | 21.2 | -1.8 (-7.83%) | 3,301 |
| 19 Jun 2007 | INR | 24.25 | 24.25 | 22.05 | 23 | 23 | -0.2 (-0.86%) | 1,764 |
| 18 Jun 2007 | INR | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | +1.1 (+4.98%) | 1,800 |
| 15 Jun 2007 | INR | 22 | 22.1 | 21.1 | 22.1 | 22.1 | +1.05 (+4.99%) | 3,261 |
| 14 Jun 2007 | INR | 21.05 | 21.05 | 21 | 21.05 | 21.05 | +1 (+4.99%) | 1,250 |
| 13 Jun 2007 | INR | 20 | 20.05 | 19.2 | 20.05 | 20.05 | +1 (+5.25%) | 1,050 |
| 12 Jun 2007 | INR | 19.9 | 19.9 | 19 | 19.05 | 19.05 | -0.85 (-4.27%) | 503 |
| 11 Jun 2007 | INR | 20 | 20.1 | 19 | 19.9 | 19.9 | +0.5 (+2.58%) | 2,005 |
| 8 Jun 2007 | INR | 19.2 | 19.75 | 19.1 | 19.4 | 19.4 | -0.7 (-3.48%) | 504 |
| 7 Jun 2007 | INR | 19.7 | 20.1 | 19.1 | 20.1 | 20.1 | -0.25 (-1.23%) | 1,727 |
| 6 Jun 2007 | INR | 20.4 | 20.4 | 19.1 | 20.35 | 20.35 | +0.25 (+1.24%) | 3,028 |
| 5 Jun 2007 | INR | 19 | 20.1 | 18.35 | 20.1 | 20.1 | +0.95 (+4.96%) | 6,186 |
| 4 Jun 2007 | INR | 18.3 | 19.25 | 18 | 19.15 | 19.15 | -0.35 (-1.79%) | 3,803 |
| 31 May 2007 | INR | 18.45 | 19.5 | 18.4 | 19.5 | 19.5 | +0.5 (+2.63%) | 1,080 |
| 30 May 2007 | INR | 19.05 | 19.85 | 19 | 19 | 19 | -0.95 (-4.76%) | 6,226 |
| 29 May 2007 | INR | 18.2 | 19.95 | 18.2 | 19.95 | 19.95 | +0.95 (+5%) | 4,615 |
| 28 May 2007 | INR | 20.7 | 20.7 | 19 | 19 | 19 | -0.75 (-3.80%) | 1,112 |
| 25 May 2007 | INR | 18.2 | 19.75 | 18.2 | 19.75 | 19.75 | +1.55 (+8.52%) | 2,160 |
| 24 May 2007 | INR | 19.1 | 19.1 | 18.2 | 18.2 | 18.2 | -0.8 (-4.21%) | 2,100 |
| 23 May 2007 | INR | 19 | 19.3 | 18.75 | 19 | 19 | -0.1 (-0.52%) | 1,075 |
| 22 May 2007 | INR | 19.25 | 19.95 | 19.1 | 19.1 | 19.1 | -0.9 (-4.50%) | 2,035 |
| 21 May 2007 | INR | 19.85 | 21.35 | 19.85 | 20 | 20 | -0.8 (-3.85%) | 1,000 |
| 18 May 2007 | INR | 22.7 | 22.7 | 20.8 | 20.8 | 20.8 | -0.9 (-4.15%) | 251 |
| 17 May 2007 | INR | 22.9 | 22.9 | 21.7 | 21.7 | 21.7 | -0.9 (-3.98%) | 300 |
| 16 May 2007 | INR | 22.6 | 22.6 | 21.25 | 22.6 | 22.6 | +1.4 (+6.60%) | 3,195 |
| 15 May 2007 | INR | 22 | 22 | 21 | 21.2 | 21.2 | -0.8 (-3.64%) | 5,225 |
| 14 May 2007 | INR | 21.65 | 22.1 | 21.1 | 22 | 22 | +0.9 (+4.27%) | 1,226 |
| 11 May 2007 | INR | 20.2 | 21.2 | 19.45 | 21.1 | 21.1 | +0.9 (+4.46%) | 2,353 |
