| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2007 | INR | 45.35 | 45.4 | 43.05 | 44.5 | 44.5 | +1.95 (+4.58%) | 8,313 |
| 18 Jun 2007 | INR | 46.2 | 46.2 | 42 | 42.55 | 42.55 | -1.45 (-3.30%) | 5,920 |
| 15 Jun 2007 | INR | 41.6 | 44 | 41.6 | 44 | 44 | +2.05 (+4.89%) | 15,276 |
| 14 Jun 2007 | INR | 42 | 43 | 41 | 41.95 | 41.95 | +0.75 (+1.82%) | 3,457 |
| 13 Jun 2007 | INR | 43 | 43.95 | 41.15 | 41.2 | 41.2 | -2.1 (-4.85%) | 6,607 |
| 12 Jun 2007 | INR | 45.5 | 46.45 | 42.65 | 43.3 | 43.3 | -1.2 (-2.70%) | 11,954 |
| 11 Jun 2007 | INR | 45.2 | 45.2 | 43.35 | 44.5 | 44.5 | -0.05 (-0.11%) | 4,038 |
| 8 Jun 2007 | INR | 46.95 | 46.95 | 44.1 | 44.55 | 44.55 | -0.4 (-0.89%) | 6,001 |
| 7 Jun 2007 | INR | 47.45 | 47.45 | 44.5 | 44.95 | 44.95 | -0.35 (-0.77%) | 7,177 |
| 6 Jun 2007 | INR | 48.95 | 48.95 | 45.3 | 45.3 | 45.3 | -2.2 (-4.63%) | 9,931 |
| 5 Jun 2007 | INR | 49.95 | 49.95 | 46.5 | 47.5 | 47.5 | -0.1 (-0.21%) | 15,183 |
| 4 Jun 2007 | INR | 47.7 | 49.45 | 47.1 | 47.6 | 47.6 | -1.6 (-3.25%) | 10,908 |
| 31 May 2007 | INR | 49.25 | 49.25 | 47.55 | 49.2 | 49.2 | +1.35 (+2.82%) | 30,791 |
| 30 May 2007 | INR | 49.8 | 49.8 | 46.5 | 47.85 | 47.85 | +0.35 (+0.74%) | 31,472 |
| 29 May 2007 | INR | 50.95 | 50.95 | 47.5 | 47.5 | 47.5 | -1.2 (-2.46%) | 3,317 |
| 28 May 2007 | INR | 49 | 49.9 | 47.2 | 48.7 | 48.7 | -0.1 (-0.20%) | 3,909 |
| 25 May 2007 | INR | 50.95 | 50.95 | 47.25 | 48.8 | 48.8 | 0.0 (0.0%) | 3,937 |
| 24 May 2007 | INR | 47.1 | 50 | 47.1 | 48.8 | 48.8 | -0.6 (-1.21%) | 10,260 |
| 23 May 2007 | INR | 50.95 | 50.95 | 48.15 | 49.4 | 49.4 | -0.1 (-0.20%) | 4,656 |
| 22 May 2007 | INR | 50.95 | 50.95 | 49 | 49.5 | 49.5 | +0.35 (+0.71%) | 4,454 |
| 21 May 2007 | INR | 50 | 50.5 | 48.55 | 49.15 | 49.15 | -0.1 (-0.20%) | 4,758 |
| 18 May 2007 | INR | 48.05 | 50.4 | 48.05 | 49.25 | 49.25 | -0.2 (-0.40%) | 5,215 |
| 17 May 2007 | INR | 48.25 | 50.5 | 48.25 | 49.45 | 49.45 | -0.75 (-1.49%) | 5,783 |
| 16 May 2007 | INR | 51.25 | 51.7 | 48.2 | 50.2 | 50.2 | +0.8 (+1.62%) | 4,143 |
| 15 May 2007 | INR | 50.95 | 50.95 | 48.25 | 49.4 | 49.4 | -0.1 (-0.20%) | 3,307 |
| 14 May 2007 | INR | 50.95 | 50.95 | 48.05 | 49.5 | 49.5 | +0.6 (+1.23%) | 2,821 |
| 11 May 2007 | INR | 49.9 | 50 | 47.05 | 48.9 | 48.9 | +1.15 (+2.41%) | 3,376 |
| 10 May 2007 | INR | 48.95 | 49 | 47.75 | 47.75 | 47.75 | -0.3 (-0.62%) | 2,727 |
| 9 May 2007 | INR | 50 | 50 | 47.45 | 48.05 | 48.05 | -1.05 (-2.14%) | 12,647 |
| 8 May 2007 | INR | 51.75 | 51.75 | 48.55 | 49.1 | 49.1 | -1.65 (-3.25%) | 2,875 |
