| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | INR | 24.55 | 25.1 | 23.8 | 24 | 24 | -1 (-4%) | 1,030 |
| 25 Jun 2007 | INR | 24.2 | 25.25 | 24.2 | 25 | 25 | -0.45 (-1.77%) | 550 |
| 22 Jun 2007 | INR | 25 | 25.45 | 25 | 25.45 | 25.45 | +1.2 (+4.95%) | 500 |
| 21 Jun 2007 | INR | 25.1 | 26 | 24.25 | 24.25 | 24.25 | -0.65 (-2.61%) | 1,500 |
| 20 Jun 2007 | INR | 25.8 | 25.8 | 24.9 | 24.9 | 24.9 | +0.3 (+1.22%) | 500 |
| 19 Jun 2007 | INR | 25 | 25 | 24.55 | 24.6 | 24.6 | -0.75 (-2.96%) | 540 |
| 18 Jun 2007 | INR | 25.25 | 26 | 25.25 | 25.35 | 25.35 | -0.85 (-3.24%) | 177 |
| 15 Jun 2007 | INR | 27 | 27 | 26.2 | 26.2 | 26.2 | +0.05 (+0.19%) | 450 |
| 14 Jun 2007 | INR | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.55 (-2.06%) | 200 |
| 13 Jun 2007 | INR | 27.25 | 27.25 | 26.7 | 26.7 | 26.7 | -0.55 (-2.02%) | 699 |
| 12 Jun 2007 | INR | 27.7 | 27.85 | 27.25 | 27.25 | 27.25 | +0.15 (+0.55%) | 811 |
| 11 Jun 2007 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | -0.4 (-1.45%) | 98 |
| 8 Jun 2007 | INR | 28 | 29.2 | 27.5 | 27.5 | 27.5 | -0.5 (-1.79%) | 490 |
| 7 Jun 2007 | INR | 27.05 | 28.5 | 27.05 | 28 | 28 | +0.5 (+1.82%) | 2,500 |
| 6 Jun 2007 | INR | 26.5 | 29 | 26.5 | 27.5 | 27.5 | -1 (-3.51%) | 2,710 |
| 5 Jun 2007 | INR | 28.25 | 29 | 25.7 | 28.5 | 28.5 | +0.05 (+0.18%) | 2,480 |
| 4 Jun 2007 | INR | 28 | 29.9 | 28 | 28.45 | 28.45 | -0.45 (-1.56%) | 1,662 |
| 31 May 2007 | INR | 29 | 29.75 | 28 | 28.9 | 28.9 | -0.6 (-2.03%) | 2,166 |
| 30 May 2007 | INR | 32.8 | 32.8 | 28.2 | 29.5 | 29.5 | +0.35 (+1.20%) | 1,997 |
| 29 May 2007 | INR | 28.2 | 30.5 | 28.2 | 29.15 | 29.15 | +0.05 (+0.17%) | 1,966 |
| 28 May 2007 | INR | 29.15 | 30.5 | 29.1 | 29.1 | 29.1 | -0.7 (-2.35%) | 1,102 |
| 25 May 2007 | INR | 32 | 32 | 26.2 | 29.8 | 29.8 | +1.05 (+3.65%) | 6,035 |
| 24 May 2007 | INR | 28.2 | 30.9 | 28.2 | 28.75 | 28.75 | -0.35 (-1.20%) | 1,437 |
| 23 May 2007 | INR | 32.1 | 32.1 | 29.05 | 29.1 | 29.1 | -0.1 (-0.34%) | 3,979 |
| 22 May 2007 | INR | 29.95 | 30.1 | 29 | 29.2 | 29.2 | -0.1 (-0.34%) | 6,196 |
| 21 May 2007 | INR | 30.35 | 31.35 | 27.1 | 29.3 | 29.3 | +0.25 (+0.86%) | 4,347 |
| 18 May 2007 | INR | 28.25 | 29.1 | 28.25 | 29.05 | 29.05 | -0.15 (-0.51%) | 1,200 |
| 17 May 2007 | INR | 29.95 | 30.4 | 28.55 | 29.2 | 29.2 | +0.2 (+0.69%) | 1,778 |
| 16 May 2007 | INR | 29.7 | 31.85 | 28.65 | 29 | 29 | -0.1 (-0.34%) | 1,204 |
| 15 May 2007 | INR | 29 | 30.75 | 29 | 29.1 | 29.1 | -0.4 (-1.36%) | 1,797 |
