| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 43 | 43.4 | 42.6 | 42.85 | 42.85 | +0.1 (+0.23%) | 31,589 |
| 21 Jun 2007 | INR | 44 | 44 | 42.75 | 42.75 | 42.75 | -0.1 (-0.23%) | 259,052 |
| 20 Jun 2007 | INR | 43.5 | 44 | 42.3 | 42.85 | 42.85 | -0.45 (-1.04%) | 43,612 |
| 19 Jun 2007 | INR | 45 | 45.45 | 42.5 | 43.3 | 43.3 | -1.55 (-3.46%) | 97,800 |
| 18 Jun 2007 | INR | 45.05 | 45.9 | 44.5 | 44.85 | 44.85 | +0.3 (+0.67%) | 10,998 |
| 15 Jun 2007 | INR | 45.75 | 46.5 | 44.55 | 44.55 | 44.55 | -0.2 (-0.45%) | 44,063 |
| 14 Jun 2007 | INR | 46.95 | 46.95 | 44.25 | 44.75 | 44.75 | -0.45 (-1.00%) | 32,332 |
| 13 Jun 2007 | INR | 45 | 46 | 44.95 | 45.2 | 45.2 | -0.3 (-0.66%) | 20,012 |
| 12 Jun 2007 | INR | 45.9 | 46.25 | 45.1 | 45.5 | 45.5 | +0.35 (+0.78%) | 23,989 |
| 11 Jun 2007 | INR | 50 | 50.15 | 44.55 | 45.15 | 45.15 | -2.3 (-4.85%) | 40,237 |
| 8 Jun 2007 | INR | 46 | 48.7 | 45.2 | 47.45 | 47.45 | +1.7 (+3.72%) | 105,934 |
| 7 Jun 2007 | INR | 46 | 46.5 | 45.55 | 45.75 | 45.75 | -1 (-2.14%) | 12,982 |
| 6 Jun 2007 | INR | 47 | 47.15 | 45.9 | 46.75 | 46.75 | -0.25 (-0.53%) | 38,052 |
| 5 Jun 2007 | INR | 46.9 | 47.2 | 46.5 | 47 | 47 | +0.65 (+1.40%) | 23,029 |
| 4 Jun 2007 | INR | 47.55 | 48.95 | 46.3 | 46.35 | 46.35 | +0.2 (+0.43%) | 49,882 |
| 31 May 2007 | INR | 47.5 | 47.5 | 45.45 | 46.15 | 46.15 | -0.55 (-1.18%) | 47,141 |
| 30 May 2007 | INR | 46.5 | 47.25 | 46.2 | 46.7 | 46.7 | +0.2 (+0.43%) | 19,383 |
| 29 May 2007 | INR | 48.6 | 48.6 | 46.1 | 46.5 | 46.5 | -1.25 (-2.62%) | 86,502 |
| 28 May 2007 | INR | 46.7 | 47.95 | 46.15 | 47.75 | 47.75 | +1.2 (+2.58%) | 86,999 |
| 25 May 2007 | INR | 46.85 | 47.05 | 46 | 46.55 | 46.55 | -0.2 (-0.43%) | 34,313 |
| 24 May 2007 | INR | 46.5 | 47.5 | 46.45 | 46.75 | 46.75 | -0.1 (-0.21%) | 13,064 |
| 23 May 2007 | INR | 50 | 50 | 46.3 | 46.85 | 46.85 | -1 (-2.09%) | 31,149 |
| 22 May 2007 | INR | 48.35 | 48.35 | 47.1 | 47.85 | 47.85 | +0.1 (+0.21%) | 22,003 |
| 21 May 2007 | INR | 48.85 | 48.9 | 47.5 | 47.75 | 47.75 | -0.5 (-1.04%) | 31,409 |
| 18 May 2007 | INR | 48.95 | 48.95 | 47.65 | 48.25 | 48.25 | -0.05 (-0.10%) | 28,684 |
| 17 May 2007 | INR | 50 | 50.1 | 48.1 | 48.3 | 48.3 | -0.55 (-1.13%) | 41,968 |
| 16 May 2007 | INR | 50.8 | 50.8 | 48.3 | 48.85 | 48.85 | -0.5 (-1.01%) | 57,357 |
| 15 May 2007 | INR | 49.25 | 50.3 | 49.15 | 49.35 | 49.35 | +0.1 (+0.20%) | 69,056 |
| 14 May 2007 | INR | 50.1 | 50.65 | 48.8 | 49.25 | 49.25 | -0.25 (-0.51%) | 34,386 |
| 11 May 2007 | INR | 50.95 | 50.95 | 48.75 | 49.5 | 49.5 | -0.5 (-1%) | 44,473 |
