| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | INR | 36 | 36 | 35.25 | 36 | 18 | +0.05 (+0.14%) | 704 |
| 3 Jul 2007 | INR | 35.1 | 36.8 | 33.55 | 35.95 | 17.975 | +0.45 (+1.27%) | 1,924 |
| 2 Jul 2007 | INR | 38.35 | 38.35 | 34.3 | 35.5 | 17.75 | -0.4 (-1.11%) | 406 |
| 29 Jun 2007 | INR | 38.75 | 38.75 | 34.5 | 35.9 | 17.95 | -0.1 (-0.28%) | 2,901 |
| 28 Jun 2007 | INR | 41.95 | 41.95 | 35 | 36 | 18 | +1 (+2.86%) | 656 |
| 27 Jun 2007 | INR | 37.95 | 37.95 | 35 | 35 | 17.5 | -0.05 (-0.14%) | 1,206 |
| 26 Jun 2007 | INR | 35 | 37.95 | 35 | 35.05 | 17.525 | +0.3 (+0.86%) | 5,931 |
| 25 Jun 2007 | INR | 33 | 36.95 | 33 | 34.75 | 17.375 | -0.2 (-0.57%) | 2,292 |
| 21 Jun 2007 | INR | 36.95 | 36.95 | 34.6 | 34.95 | 17.475 | +0.55 (+1.60%) | 275 |
| 20 Jun 2007 | INR | 34.1 | 34.4 | 34.1 | 34.4 | 17.2 | +0.15 (+0.44%) | 90 |
| 19 Jun 2007 | INR | 34.25 | 34.25 | 34.25 | 34.25 | 17.125 | -0.45 (-1.30%) | 148 |
| 18 Jun 2007 | INR | 38 | 38.5 | 34.25 | 34.7 | 17.35 | -1.3 (-3.61%) | 1,401 |
| 15 Jun 2007 | INR | 34.6 | 36 | 34.6 | 36 | 18 | +2.05 (+6.04%) | 2,140 |
| 14 Jun 2007 | INR | 33.95 | 34 | 33.95 | 33.95 | 16.975 | +1.45 (+4.46%) | 25 |
| 13 Jun 2007 | INR | 34 | 34 | 32.5 | 32.5 | 16.25 | -2.25 (-6.47%) | 405 |
| 12 Jun 2007 | INR | 28.1 | 36.75 | 28.1 | 34.75 | 17.375 | +0.75 (+2.21%) | 533 |
| 11 Jun 2007 | INR | 33.5 | 34.8 | 33.15 | 34 | 17 | -2.5 (-6.85%) | 1,499 |
| 8 Jun 2007 | INR | 32.05 | 36.5 | 32 | 36.5 | 18.25 | +3.5 (+10.61%) | 1,030 |
| 7 Jun 2007 | INR | 28.45 | 38 | 28.4 | 33 | 16.5 | -1.9 (-5.44%) | 9,802 |
| 6 Jun 2007 | INR | 28.9 | 36.95 | 28.9 | 34.9 | 17.45 | +6.7 (+23.76%) | 702 |
| 5 Jun 2007 | INR | 35 | 35 | 28.2 | 28.2 | 14.1 | -5.6 (-16.57%) | 1,166 |
| 4 Jun 2007 | INR | 34.95 | 34.95 | 33.5 | 33.8 | 16.9 | +0.7 (+2.11%) | 1,725 |
| 31 May 2007 | INR | 45.75 | 45.75 | 33.1 | 33.1 | 16.55 | -5.1 (-13.35%) | 2,832 |
| 30 May 2007 | INR | 38.2 | 38.2 | 38.2 | 38.2 | 19.1 | +3.55 (+10.25%) | 2 |
| 29 May 2007 | INR | 29.2 | 36.45 | 29.2 | 34.65 | 17.325 | +0.2 (+0.58%) | 303 |
| 28 May 2007 | INR | 33.05 | 34.7 | 32 | 34.45 | 17.225 | +1.45 (+4.39%) | 3,926 |
| 25 May 2007 | INR | 35 | 35.9 | 33 | 33 | 16.5 | +0.8 (+2.48%) | 1,640 |
| 23 May 2007 | INR | 32.2 | 32.2 | 32.2 | 32.2 | 16.1 | -0.8 (-2.42%) | 386 |
| 22 May 2007 | INR | 35 | 35 | 32.4 | 33 | 16.5 | +1.9 (+6.11%) | 1,150 |
| 18 May 2007 | INR | 32.6 | 32.6 | 30.25 | 31.1 | 15.55 | -1.9 (-5.76%) | 290 |
