| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2007 | INR | 4.43 | 4.47 | 4.25 | 4.39 | 4.39 | +0.04 (+0.92%) | 20,040 |
| 29 Jun 2007 | INR | 4.44 | 4.64 | 4.34 | 4.35 | 4.35 | -0.16 (-3.55%) | 12,730 |
| 28 Jun 2007 | INR | 4.85 | 4.85 | 4.41 | 4.51 | 4.51 | 0.0 (0.0%) | 4,628 |
| 27 Jun 2007 | INR | 4.41 | 4.7 | 4.41 | 4.51 | 4.51 | -0.08 (-1.74%) | 3,423 |
| 26 Jun 2007 | INR | 4.45 | 4.6 | 4.45 | 4.59 | 4.59 | +0.09 (+2%) | 6,315 |
| 25 Jun 2007 | INR | 4.51 | 4.54 | 4.39 | 4.5 | 4.5 | -0.03 (-0.66%) | 15,895 |
| 22 Jun 2007 | INR | 4.51 | 4.79 | 4.38 | 4.53 | 4.53 | +0.15 (+3.42%) | 12,735 |
| 21 Jun 2007 | INR | 4.54 | 4.54 | 4.33 | 4.38 | 4.38 | -0.04 (-0.90%) | 6,808 |
| 20 Jun 2007 | INR | 4.58 | 4.58 | 4.36 | 4.42 | 4.42 | -0.02 (-0.45%) | 5,223 |
| 19 Jun 2007 | INR | 4.64 | 4.64 | 4.29 | 4.44 | 4.44 | -0.1 (-2.20%) | 9,400 |
| 18 Jun 2007 | INR | 4.33 | 4.57 | 4.33 | 4.54 | 4.54 | +0.13 (+2.95%) | 4,213 |
| 15 Jun 2007 | INR | 4.3 | 4.6 | 4.3 | 4.41 | 4.41 | -0.01 (-0.23%) | 1,003 |
| 14 Jun 2007 | INR | 4.11 | 4.64 | 4.11 | 4.42 | 4.42 | -0.06 (-1.34%) | 7,543 |
| 13 Jun 2007 | INR | 4.65 | 4.65 | 4.28 | 4.48 | 4.48 | +0.21 (+4.92%) | 920 |
| 12 Jun 2007 | INR | 4.55 | 4.55 | 4.25 | 4.27 | 4.27 | -0.23 (-5.11%) | 13,897 |
| 11 Jun 2007 | INR | 4.74 | 4.74 | 4.4 | 4.5 | 4.5 | -0.14 (-3.02%) | 12,876 |
| 8 Jun 2007 | INR | 4.43 | 4.69 | 4.43 | 4.64 | 4.64 | -0.02 (-0.43%) | 5,192 |
| 7 Jun 2007 | INR | 4.6 | 4.72 | 4.46 | 4.66 | 4.66 | +0.06 (+1.30%) | 3,424 |
| 6 Jun 2007 | INR | 4.51 | 4.65 | 4.51 | 4.6 | 4.6 | 0.0 (0.0%) | 4,469 |
| 5 Jun 2007 | INR | 4.46 | 4.75 | 4.46 | 4.6 | 4.6 | +0.03 (+0.66%) | 9,149 |
| 4 Jun 2007 | INR | 4.49 | 4.63 | 4.4 | 4.57 | 4.57 | -0.03 (-0.65%) | 12,626 |
| 31 May 2007 | INR | 4.55 | 4.69 | 4.51 | 4.6 | 4.6 | +0.02 (+0.44%) | 4,878 |
| 30 May 2007 | INR | 4.85 | 4.85 | 4.57 | 4.58 | 4.58 | -0.02 (-0.43%) | 3,699 |
| 29 May 2007 | INR | 4.77 | 4.77 | 4.52 | 4.6 | 4.6 | +0.01 (+0.22%) | 3,380 |
| 28 May 2007 | INR | 4.65 | 4.98 | 4.53 | 4.59 | 4.59 | -0.12 (-2.55%) | 6,835 |
| 25 May 2007 | INR | 4.8 | 4.95 | 4.47 | 4.71 | 4.71 | +0.2 (+4.43%) | 9,359 |
| 24 May 2007 | INR | 4.41 | 4.74 | 4.41 | 4.51 | 4.51 | -0.02 (-0.44%) | 4,182 |
| 23 May 2007 | INR | 4.85 | 4.85 | 4.52 | 4.53 | 4.53 | +0.03 (+0.67%) | 8,670 |
| 22 May 2007 | INR | 4.6 | 4.74 | 4.5 | 4.5 | 4.5 | -0.27 (-5.66%) | 20,458 |
| 21 May 2007 | INR | 4.77 | 4.88 | 4.63 | 4.77 | 4.77 | -0.14 (-2.85%) | 18,220 |
