| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2007 | INR | 59 | 59 | 56.55 | 59 | 59 | +2.8 (+4.98%) | 18,975 |
| 22 Jun 2007 | INR | 56.1 | 56.2 | 55 | 56.2 | 56.2 | +2.65 (+4.95%) | 6,550 |
| 21 Jun 2007 | INR | 51.2 | 54 | 51.15 | 53.55 | 53.55 | -0.2 (-0.37%) | 23,500 |
| 20 Jun 2007 | INR | 53.9 | 53.9 | 53 | 53.75 | 53.75 | -0.15 (-0.28%) | 5,700 |
| 19 Jun 2007 | INR | 54.5 | 54.5 | 52 | 53.9 | 53.9 | +1.9 (+3.65%) | 2,837 |
| 18 Jun 2007 | INR | 52.1 | 52.1 | 51.9 | 52 | 52 | 0.0 (0.0%) | 700 |
| 15 Jun 2007 | INR | 51 | 52.5 | 51 | 52 | 52 | +2 (+4%) | 4,100 |
| 14 Jun 2007 | INR | 51 | 51 | 50 | 50 | 50 | 0.0 (0.0%) | 300 |
| 13 Jun 2007 | INR | 48.7 | 50 | 48.7 | 50 | 50 | +0.55 (+1.11%) | 450 |
| 12 Jun 2007 | INR | 50 | 50 | 49.45 | 49.45 | 49.45 | -2.6 (-5.00%) | 600 |
| 11 Jun 2007 | INR | 55.65 | 55.65 | 52.05 | 52.05 | 52.05 | -2.65 (-4.84%) | 19,326 |
| 8 Jun 2007 | INR | 57.35 | 59.95 | 54.7 | 54.7 | 54.7 | -2.8 (-4.87%) | 15,650 |
| 7 Jun 2007 | INR | 54.75 | 57.55 | 54.5 | 57.5 | 57.5 | +2.7 (+4.93%) | 26,732 |
| 6 Jun 2007 | INR | 54.85 | 54.85 | 54.8 | 54.8 | 54.8 | +2.55 (+4.88%) | 47,175 |
| 5 Jun 2007 | INR | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | +2.45 (+4.92%) | 35,835 |
| 4 Jun 2007 | INR | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | +3.55 (+7.68%) | 2,778 |
| 31 May 2007 | INR | 50.35 | 50.4 | 46.25 | 46.25 | 46.25 | -0.65 (-1.39%) | 16,060 |
| 30 May 2007 | INR | 46.9 | 49.7 | 45.45 | 46.9 | 46.9 | +2.15 (+4.80%) | 4,106 |
| 29 May 2007 | INR | 45 | 49.45 | 44.75 | 44.75 | 44.75 | -2.3 (-4.89%) | 8,851 |
| 28 May 2007 | INR | 47.05 | 48.9 | 47.05 | 47.05 | 47.05 | -2.45 (-4.95%) | 1,326 |
| 25 May 2007 | INR | 46 | 50 | 45.65 | 49.5 | 49.5 | +1.5 (+3.13%) | 3,226 |
| 24 May 2007 | INR | 51.7 | 51.7 | 48 | 48 | 48 | -2 (-4%) | 4,100 |
| 23 May 2007 | INR | 50.7 | 50.7 | 48.4 | 50 | 50 | -1.5 (-2.91%) | 4,951 |
| 22 May 2007 | INR | 50.8 | 52 | 50.5 | 51.5 | 51.5 | -1.65 (-3.10%) | 1,840 |
| 21 May 2007 | INR | 55 | 55 | 53.15 | 53.15 | 53.15 | -2.75 (-4.92%) | 1,400 |
| 18 May 2007 | INR | 55.9 | 55.9 | 55.9 | 55.9 | 55.9 | +1.9 (+3.52%) | 1 |
| 17 May 2007 | INR | 57 | 58.7 | 54 | 54 | 54 | -2.05 (-3.66%) | 3,100 |
| 16 May 2007 | INR | 52.35 | 56.05 | 52 | 56.05 | 56.05 | +0.9 (+1.63%) | 3,200 |
| 15 May 2007 | INR | 50 | 55.15 | 49.95 | 55.15 | 55.15 | +2.6 (+4.95%) | 6,300 |
| 14 May 2007 | INR | 53.5 | 53.5 | 52.55 | 52.55 | 52.55 | -2.75 (-4.97%) | 2,550 |
