| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | INR | 34.75 | 35.4 | 34 | 34.65 | 34.65 | +1.05 (+3.13%) | 5,483 |
| 3 Jul 2007 | INR | 33.4 | 34.65 | 32.8 | 33.6 | 33.6 | -0.9 (-2.61%) | 10,094 |
| 2 Jul 2007 | INR | 34.75 | 35.45 | 34.5 | 34.5 | 34.5 | -0.45 (-1.29%) | 2,050 |
| 29 Jun 2007 | INR | 37 | 37 | 34.95 | 34.95 | 34.95 | -1.75 (-4.77%) | 30,822 |
| 28 Jun 2007 | INR | 37.1 | 39.75 | 36.7 | 36.7 | 36.7 | -1.9 (-4.92%) | 42,214 |
| 27 Jun 2007 | INR | 40.35 | 40.5 | 36.7 | 38.6 | 38.6 | 0.0 (0.0%) | 113,361 |
| 26 Jun 2007 | INR | 37.95 | 38.6 | 37.6 | 38.6 | 38.6 | +1.8 (+4.89%) | 10,438 |
| 25 Jun 2007 | INR | 35.95 | 37.15 | 35.4 | 36.8 | 36.8 | +1.4 (+3.95%) | 40,781 |
| 22 Jun 2007 | INR | 36.5 | 36.5 | 34.5 | 35.4 | 35.4 | +0.6 (+1.72%) | 19,866 |
| 21 Jun 2007 | INR | 33.6 | 34.8 | 33 | 34.8 | 34.8 | +1.8 (+5.45%) | 36,413 |
| 20 Jun 2007 | INR | 33.25 | 36 | 32.6 | 33 | 33 | -1.25 (-3.65%) | 401,648 |
| 19 Jun 2007 | INR | 34.25 | 35 | 34.25 | 34.25 | 34.25 | -1.75 (-4.86%) | 16,057 |
| 18 Jun 2007 | INR | 38 | 38 | 35.75 | 36 | 36 | -1.3 (-3.49%) | 14,002 |
| 15 Jun 2007 | INR | 38.55 | 38.95 | 37.3 | 37.3 | 37.3 | -0.7 (-1.84%) | 9,690 |
| 14 Jun 2007 | INR | 41.5 | 41.5 | 38 | 38 | 38 | -1.65 (-4.16%) | 47,799 |
| 13 Jun 2007 | INR | 39.6 | 39.65 | 38.8 | 39.65 | 39.65 | +2 (+5.31%) | 181,360 |
| 12 Jun 2007 | INR | 37.3 | 37.8 | 36.3 | 37.65 | 37.65 | +1.65 (+4.58%) | 229,927 |
| 11 Jun 2007 | INR | 35.65 | 36.75 | 33.3 | 36 | 36 | +1 (+2.86%) | 263,378 |
| 8 Jun 2007 | INR | 34.05 | 35.5 | 34 | 35 | 35 | 0.0 (0.0%) | 1,145 |
| 7 Jun 2007 | INR | 37.45 | 37.45 | 34.5 | 35 | 35 | -0.7 (-1.96%) | 4,652 |
| 6 Jun 2007 | INR | 35.85 | 37.55 | 35 | 35.7 | 35.7 | -0.15 (-0.42%) | 8,671 |
| 5 Jun 2007 | INR | 33.8 | 35.85 | 33.8 | 35.85 | 35.85 | +1.7 (+4.98%) | 23,002 |
| 4 Jun 2007 | INR | 33 | 34.15 | 31 | 34.15 | 34.15 | +3.15 (+10.16%) | 5,068 |
| 31 May 2007 | INR | 31.5 | 31.5 | 30.2 | 31 | 31 | +0.25 (+0.81%) | 8,561 |
| 30 May 2007 | INR | 31.25 | 31.3 | 30.75 | 30.75 | 30.75 | -1.7 (-5.24%) | 1,617 |
| 29 May 2007 | INR | 32.1 | 32.7 | 31 | 32.45 | 32.45 | -0.15 (-0.46%) | 23,425 |
| 28 May 2007 | INR | 32.55 | 32.9 | 32.05 | 32.6 | 32.6 | +0.25 (+0.77%) | 4,612 |
| 25 May 2007 | INR | 31.95 | 32.85 | 31.95 | 32.35 | 32.35 | -0.1 (-0.31%) | 2,860 |
| 24 May 2007 | INR | 33.5 | 33.5 | 32 | 32.45 | 32.45 | -0.8 (-2.41%) | 4,465 |
| 23 May 2007 | INR | 32.95 | 34.25 | 31.85 | 33.25 | 33.25 | +0.15 (+0.45%) | 2,812 |
