| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | INR | 6.19 | 6.8 | 6.16 | 6.32 | 6.32 | +0.2 (+3.27%) | 348,449 |
| 5 Jul 2007 | INR | 5.63 | 6.19 | 5.5 | 6.12 | 6.12 | +0.49 (+8.70%) | 1,009,870 |
| 4 Jul 2007 | INR | 5.98 | 5.98 | 5.5 | 5.63 | 5.63 | -0.2 (-3.43%) | 200,967 |
| 3 Jul 2007 | INR | 6.6 | 6.6 | 5.76 | 5.83 | 5.83 | -0.52 (-8.19%) | 253,310 |
| 2 Jul 2007 | INR | 6.45 | 6.59 | 6.19 | 6.35 | 6.35 | -0.08 (-1.24%) | 63,157 |
| 29 Jun 2007 | INR | 7 | 7 | 6.1 | 6.43 | 6.43 | -0.1 (-1.53%) | 258,705 |
| 28 Jun 2007 | INR | 6.79 | 7.09 | 6.45 | 6.53 | 6.53 | 0.0 (0.0%) | 278,153 |
| 27 Jun 2007 | INR | 6.47 | 6.53 | 6.2 | 6.53 | 6.53 | +0.59 (+9.93%) | 149,545 |
| 26 Jun 2007 | INR | 5.55 | 5.94 | 5.41 | 5.94 | 5.94 | +0.54 (+10%) | 63,151 |
| 25 Jun 2007 | INR | 5.6 | 5.6 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 8,278 |
| 22 Jun 2007 | INR | 5.52 | 5.59 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 6,808 |
| 21 Jun 2007 | INR | 5.5 | 5.75 | 5.5 | 5.5 | 5.5 | -0.01 (-0.18%) | 28,652 |
| 20 Jun 2007 | INR | 5.31 | 5.68 | 5.31 | 5.51 | 5.51 | +0.01 (+0.18%) | 11,712 |
| 19 Jun 2007 | INR | 5.22 | 5.55 | 5.22 | 5.5 | 5.5 | +0.13 (+2.42%) | 10,321 |
| 18 Jun 2007 | INR | 5.84 | 5.84 | 5.21 | 5.37 | 5.37 | -0.18 (-3.24%) | 27,263 |
| 15 Jun 2007 | INR | 5.55 | 5.7 | 5.51 | 5.55 | 5.55 | -0.14 (-2.46%) | 17,407 |
| 14 Jun 2007 | INR | 5.57 | 5.8 | 5.57 | 5.69 | 5.69 | +0.09 (+1.61%) | 7,036 |
| 13 Jun 2007 | INR | 5.83 | 5.84 | 5.51 | 5.6 | 5.6 | -0.13 (-2.27%) | 4,102 |
| 12 Jun 2007 | INR | 5.7 | 5.81 | 5.66 | 5.73 | 5.73 | -0.04 (-0.69%) | 5,205 |
| 11 Jun 2007 | INR | 5.85 | 5.9 | 5.64 | 5.77 | 5.77 | +0.1 (+1.76%) | 15,752 |
| 8 Jun 2007 | INR | 5.85 | 5.85 | 5.54 | 5.67 | 5.67 | -0.12 (-2.07%) | 14,705 |
| 7 Jun 2007 | INR | 5.7 | 5.83 | 5.6 | 5.79 | 5.79 | +0.06 (+1.05%) | 8,485 |
| 6 Jun 2007 | INR | 5.94 | 5.94 | 5.73 | 5.73 | 5.73 | -0.12 (-2.05%) | 4,953 |
| 5 Jun 2007 | INR | 5.65 | 5.94 | 5.65 | 5.85 | 5.85 | +0.07 (+1.21%) | 3,665 |
| 4 Jun 2007 | INR | 5.7 | 5.95 | 5.7 | 5.78 | 5.78 | -0.05 (-0.86%) | 14,303 |
| 31 May 2007 | INR | 5.9 | 5.95 | 5.83 | 5.83 | 5.83 | -0.02 (-0.34%) | 13,603 |
| 30 May 2007 | INR | 5.75 | 5.97 | 5.73 | 5.85 | 5.85 | +0.06 (+1.04%) | 19,386 |
| 29 May 2007 | INR | 6 | 6 | 5.72 | 5.79 | 5.79 | -0.17 (-2.85%) | 13,185 |
| 28 May 2007 | INR | 6 | 6.1 | 5.95 | 5.96 | 5.96 | +0.24 (+4.20%) | 19,245 |
| 25 May 2007 | INR | 5.89 | 6.05 | 5.72 | 5.72 | 5.72 | -0.09 (-1.55%) | 25,050 |
