| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2007 | INR | 36.25 | 36.25 | 33.8 | 34.05 | 34.05 | -1 (-2.85%) | 19,961 |
| 9 Jul 2007 | INR | 36.2 | 36.25 | 34.55 | 35.05 | 35.05 | -1 (-2.77%) | 18,395 |
| 6 Jul 2007 | INR | 35.9 | 36.6 | 34 | 36.05 | 36.05 | +1.2 (+3.44%) | 18,947 |
| 5 Jul 2007 | INR | 38 | 38.25 | 34.15 | 34.85 | 34.85 | -2.7 (-7.19%) | 45,244 |
| 4 Jul 2007 | INR | 38 | 39.5 | 37 | 37.55 | 37.55 | -1.45 (-3.72%) | 26,900 |
| 3 Jul 2007 | INR | 42.15 | 43 | 38.1 | 39 | 39 | -2.2 (-5.34%) | 28,637 |
| 2 Jul 2007 | INR | 41.9 | 45.1 | 41 | 41.2 | 41.2 | +0.5 (+1.23%) | 190,081 |
| 29 Jun 2007 | INR | 38.5 | 42.9 | 37.25 | 40.7 | 40.7 | +3.25 (+8.68%) | 138,779 |
| 28 Jun 2007 | INR | 38 | 39.65 | 37.25 | 37.45 | 37.45 | +0.1 (+0.27%) | 45,969 |
| 27 Jun 2007 | INR | 38.15 | 39.05 | 34.05 | 37.35 | 37.35 | -0.85 (-2.23%) | 178,134 |
| 26 Jun 2007 | INR | 40 | 40.2 | 37.65 | 38.2 | 38.2 | -2.15 (-5.33%) | 66,789 |
| 25 Jun 2007 | INR | 40.4 | 42.1 | 37.6 | 40.35 | 40.35 | +0.7 (+1.77%) | 204,538 |
| 22 Jun 2007 | INR | 40.55 | 40.55 | 36.55 | 39.65 | 39.65 | +5.85 (+17.31%) | 407,754 |
| 21 Jun 2007 | INR | 30.5 | 33.8 | 28.8 | 33.8 | 33.8 | +5.6 (+19.86%) | 109,099 |
| 20 Jun 2007 | INR | 28.7 | 29 | 28.05 | 28.2 | 28.2 | -0.3 (-1.05%) | 3,351 |
| 19 Jun 2007 | INR | 29.75 | 29.8 | 28.2 | 28.5 | 28.5 | -0.5 (-1.72%) | 13,710 |
| 18 Jun 2007 | INR | 29.8 | 30.8 | 28.15 | 29 | 29 | -0.4 (-1.36%) | 7,666 |
| 15 Jun 2007 | INR | 28.7 | 32.4 | 27.65 | 29.4 | 29.4 | +2.95 (+11.15%) | 123,948 |
| 14 Jun 2007 | INR | 29.7 | 29.7 | 26.45 | 26.45 | 26.45 | 0.0 (0.0%) | 10,808 |
| 13 Jun 2007 | INR | 27.5 | 27.5 | 26.4 | 26.45 | 26.45 | -0.55 (-2.04%) | 8,211 |
| 12 Jun 2007 | INR | 27.3 | 27.5 | 26.65 | 27 | 27 | -1.1 (-3.91%) | 4,551 |
| 11 Jun 2007 | INR | 29.1 | 30.15 | 27.7 | 28.1 | 28.1 | -0.9 (-3.10%) | 9,616 |
| 8 Jun 2007 | INR | 26 | 30.85 | 25 | 29 | 29 | +2.4 (+9.02%) | 26,345 |
| 7 Jun 2007 | INR | 26.6 | 26.95 | 25.3 | 26.6 | 26.6 | -0.9 (-3.27%) | 8,674 |
| 6 Jun 2007 | INR | 26.25 | 27.5 | 25.65 | 27.5 | 27.5 | +0.75 (+2.80%) | 10,185 |
| 5 Jun 2007 | INR | 27.15 | 27.15 | 26.45 | 26.75 | 26.75 | +0.05 (+0.19%) | 8,480 |
| 4 Jun 2007 | INR | 27.15 | 27.35 | 26.5 | 26.7 | 26.7 | -1.2 (-4.30%) | 6,450 |
| 31 May 2007 | INR | 28.05 | 28.5 | 27.85 | 27.9 | 27.9 | +0.05 (+0.18%) | 5,775 |
| 30 May 2007 | INR | 26.8 | 28.8 | 26.8 | 27.85 | 27.85 | -0.15 (-0.54%) | 17,630 |
| 29 May 2007 | INR | 28.15 | 28.2 | 27.8 | 28 | 28 | 0.0 (0.0%) | 5,772 |
