| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | INR | 68 | 71 | 68 | 69.1 | 69.1 | +0.15 (+0.22%) | 7,788 |
| 5 Jul 2007 | INR | 66.5 | 68.95 | 65.5 | 68.95 | 68.95 | +1.15 (+1.70%) | 1,253 |
| 4 Jul 2007 | INR | 68.2 | 68.2 | 66.5 | 67.8 | 67.8 | +0.2 (+0.30%) | 2,176 |
| 3 Jul 2007 | INR | 70 | 70 | 67.5 | 67.6 | 67.6 | +0.9 (+1.35%) | 6,093 |
| 2 Jul 2007 | INR | 69 | 70 | 66.5 | 66.7 | 66.7 | -4.3 (-6.06%) | 2,930 |
| 29 Jun 2007 | INR | 72 | 75 | 69.25 | 71 | 71 | +2 (+2.90%) | 12,218 |
| 28 Jun 2007 | INR | 67.7 | 70 | 67.5 | 69 | 69 | +4.3 (+6.65%) | 4,608 |
| 27 Jun 2007 | INR | 67.45 | 68 | 64.3 | 64.7 | 64.7 | -0.9 (-1.37%) | 2,897 |
| 26 Jun 2007 | INR | 66 | 68.25 | 65.6 | 65.6 | 65.6 | +0.35 (+0.54%) | 818 |
| 25 Jun 2007 | INR | 71.9 | 71.9 | 64.5 | 65.25 | 65.25 | +0.75 (+1.16%) | 1,802 |
| 22 Jun 2007 | INR | 63.05 | 64.5 | 63.05 | 64.5 | 64.5 | +1.15 (+1.82%) | 519 |
| 21 Jun 2007 | INR | 62 | 68.95 | 62 | 63.35 | 63.35 | -1.15 (-1.78%) | 3,845 |
| 20 Jun 2007 | INR | 64.95 | 64.95 | 64.5 | 64.5 | 64.5 | -0.45 (-0.69%) | 865 |
| 19 Jun 2007 | INR | 72.8 | 72.8 | 63.05 | 64.95 | 64.95 | +0.55 (+0.85%) | 2,631 |
| 18 Jun 2007 | INR | 67.15 | 67.15 | 62 | 64.4 | 64.4 | -2.6 (-3.88%) | 5,935 |
| 15 Jun 2007 | INR | 68 | 69.45 | 67 | 67 | 67 | -0.25 (-0.37%) | 2,592 |
| 14 Jun 2007 | INR | 69.5 | 69.95 | 67.05 | 67.25 | 67.25 | -0.85 (-1.25%) | 4,620 |
| 13 Jun 2007 | INR | 69.95 | 69.95 | 67.5 | 68.1 | 68.1 | -0.35 (-0.51%) | 2,079 |
| 12 Jun 2007 | INR | 74.7 | 77 | 67.25 | 68.45 | 68.45 | -3.95 (-5.46%) | 16,447 |
| 11 Jun 2007 | INR | 69.6 | 74.85 | 69.5 | 72.4 | 72.4 | +3.4 (+4.93%) | 17,724 |
| 8 Jun 2007 | INR | 70.9 | 71.75 | 69 | 69 | 69 | -1.2 (-1.71%) | 8,669 |
| 7 Jun 2007 | INR | 67.75 | 71.75 | 67.75 | 70.2 | 70.2 | +2.2 (+3.24%) | 7,467 |
| 6 Jun 2007 | INR | 69 | 69 | 67.75 | 68 | 68 | -1 (-1.45%) | 2,968 |
| 5 Jun 2007 | INR | 67 | 69 | 67 | 69 | 69 | +2 (+2.99%) | 2,369 |
| 4 Jun 2007 | INR | 66 | 67.9 | 66 | 67 | 67 | +2 (+3.08%) | 6,324 |
| 31 May 2007 | INR | 67 | 67 | 64.15 | 65 | 65 | -3 (-4.41%) | 1,870 |
| 30 May 2007 | INR | 67.05 | 68 | 66.25 | 68 | 68 | -0.75 (-1.09%) | 2,044 |
| 29 May 2007 | INR | 66.05 | 68.95 | 66.05 | 68.75 | 68.75 | +0.75 (+1.10%) | 4,999 |
| 28 May 2007 | INR | 68.1 | 68.95 | 66.55 | 68 | 68 | 0.0 (0.0%) | 1,423 |
| 25 May 2007 | INR | 68 | 70 | 67.2 | 68 | 68 | 0.0 (0.0%) | 3,658 |
