| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | INR | 22 | 22.75 | 21.65 | 22.3 | 22.3 | +0.3 (+1.36%) | 3,233 |
| 3 Jul 2007 | INR | 21.1 | 22.5 | 21.1 | 22 | 22 | -0.1 (-0.45%) | 2,215 |
| 2 Jul 2007 | INR | 21.95 | 22.15 | 21.95 | 22.1 | 22.1 | +0.1 (+0.45%) | 1,800 |
| 29 Jun 2007 | INR | 22.05 | 22.5 | 22 | 22 | 22 | -0.1 (-0.45%) | 1,350 |
| 28 Jun 2007 | INR | 23 | 23 | 22 | 22.1 | 22.1 | -0.6 (-2.64%) | 1,991 |
| 27 Jun 2007 | INR | 23.25 | 23.25 | 22.4 | 22.7 | 22.7 | +0.7 (+3.18%) | 3 |
| 26 Jun 2007 | INR | 21.65 | 22.25 | 21.65 | 22 | 22 | +0.45 (+2.09%) | 1,392 |
| 25 Jun 2007 | INR | 24 | 24 | 20.8 | 21.55 | 21.55 | -0.05 (-0.23%) | 3,254 |
| 22 Jun 2007 | INR | 22.05 | 22.85 | 21.6 | 21.6 | 21.6 | -0.1 (-0.46%) | 1,750 |
| 21 Jun 2007 | INR | 22 | 22.15 | 21.7 | 21.7 | 21.7 | -0.1 (-0.46%) | 5,365 |
| 20 Jun 2007 | INR | 22 | 22 | 21.8 | 21.8 | 21.8 | -0.45 (-2.02%) | 1,621 |
| 19 Jun 2007 | INR | 21.75 | 22.25 | 21.75 | 22.25 | 22.25 | +0.65 (+3.01%) | 830 |
| 18 Jun 2007 | INR | 22.65 | 22.65 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 2,500 |
| 15 Jun 2007 | INR | 22.7 | 22.7 | 21 | 22.7 | 22.7 | +0.2 (+0.89%) | 2,725 |
| 14 Jun 2007 | INR | 22 | 22.5 | 22 | 22.5 | 22.5 | -0.15 (-0.66%) | 1,980 |
| 13 Jun 2007 | INR | 21.95 | 22.65 | 21.95 | 22.65 | 22.65 | +0.15 (+0.67%) | 2,560 |
| 12 Jun 2007 | INR | 22.7 | 22.7 | 21.6 | 22.5 | 22.5 | -0.2 (-0.88%) | 2,700 |
| 11 Jun 2007 | INR | 22.6 | 22.7 | 22.6 | 22.7 | 22.7 | -0.2 (-0.87%) | 400 |
| 8 Jun 2007 | INR | 23 | 23 | 22.45 | 22.9 | 22.9 | -0.1 (-0.43%) | 1,338 |
| 7 Jun 2007 | INR | 22.65 | 23.45 | 22.15 | 23 | 23 | +0.4 (+1.77%) | 4,225 |
| 6 Jun 2007 | INR | 23.8 | 23.8 | 22.6 | 22.6 | 22.6 | -0.4 (-1.74%) | 3,730 |
| 5 Jun 2007 | INR | 21.25 | 23 | 21.2 | 23 | 23 | -0.7 (-2.95%) | 4,900 |
| 4 Jun 2007 | INR | 24.25 | 24.25 | 23.7 | 23.7 | 23.7 | +0.5 (+2.16%) | 7,984 |
| 31 May 2007 | INR | 22.25 | 24.95 | 22.25 | 23.2 | 23.2 | +0.05 (+0.22%) | 50,764 |
| 30 May 2007 | INR | 22.9 | 23.2 | 22.7 | 23.15 | 23.15 | +0.35 (+1.54%) | 2,515 |
| 29 May 2007 | INR | 21.55 | 22.8 | 21 | 22.8 | 22.8 | +0.75 (+3.40%) | 2,769 |
| 28 May 2007 | INR | 22.25 | 22.25 | 21.75 | 22.05 | 22.05 | -0.85 (-3.71%) | 1,750 |
| 25 May 2007 | INR | 22.9 | 26.4 | 22.1 | 22.9 | 22.9 | +0.85 (+3.85%) | 1,100 |
| 24 May 2007 | INR | 22.25 | 22.25 | 22.05 | 22.05 | 22.05 | +0.4 (+1.85%) | 500 |
| 23 May 2007 | INR | 21.65 | 21.65 | 21.5 | 21.65 | 21.65 | -0.5 (-2.26%) | 1,000 |
