| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | INR | 25 | 25.7 | 24.6 | 25.7 | 5.14 | +1.3 (+5.33%) | 818,640 |
| 6 Jul 2007 | INR | 25.75 | 26 | 24.4 | 24.4 | 4.88 | -0.85 (-3.37%) | 14,165 |
| 5 Jul 2007 | INR | 24.05 | 26.55 | 24.05 | 25.25 | 5.05 | +0.1 (+0.40%) | 28,682 |
| 4 Jul 2007 | INR | 27 | 27.05 | 25 | 25.15 | 5.03 | -0.65 (-2.52%) | 42,387 |
| 3 Jul 2007 | INR | 25.8 | 25.8 | 25.8 | 25.8 | 5.16 | +1.2 (+4.88%) | 18,367 |
| 2 Jul 2007 | INR | 24.35 | 24.6 | 22.6 | 24.6 | 4.92 | +1.45 (+6.26%) | 1,302,296 |
| 29 Jun 2007 | INR | 24.9 | 25 | 23.15 | 23.15 | 4.63 | -1.05 (-4.34%) | 12,415 |
| 28 Jun 2007 | INR | 25.1 | 25.1 | 22.85 | 24.2 | 4.84 | +0.25 (+1.04%) | 29,737 |
| 27 Jun 2007 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 4.79 | -0.1 (-0.42%) | 674 |
| 26 Jun 2007 | INR | 24 | 24.05 | 22.75 | 24.05 | 4.81 | +1.05 (+4.57%) | 1,305,415 |
| 25 Jun 2007 | INR | 22.9 | 23 | 21.6 | 23 | 4.6 | +1.05 (+4.78%) | 27,545 |
| 22 Jun 2007 | INR | 20.25 | 21.95 | 20.25 | 21.95 | 4.39 | +1 (+4.77%) | 12,925 |
| 21 Jun 2007 | INR | 22 | 22 | 20.95 | 20.95 | 4.19 | -1.05 (-4.77%) | 11,950 |
| 20 Jun 2007 | INR | 22.5 | 22.95 | 21.55 | 22 | 4.4 | -0.65 (-2.87%) | 12,107 |
| 19 Jun 2007 | INR | 22.9 | 23.5 | 22.35 | 22.65 | 4.53 | -0.85 (-3.62%) | 24,545 |
| 18 Jun 2007 | INR | 25.75 | 25.75 | 23.35 | 23.5 | 4.7 | -1.05 (-4.28%) | 1,027,555 |
| 15 Jun 2007 | INR | 24.55 | 24.55 | 24.55 | 24.55 | 4.91 | +1.15 (+4.91%) | 10,158 |
| 14 Jun 2007 | INR | 23.4 | 23.4 | 23.35 | 23.4 | 4.68 | +2.1 (+9.86%) | 20,675 |
| 13 Jun 2007 | INR | 20 | 21.3 | 19.95 | 21.3 | 4.26 | +1.9 (+9.79%) | 33,162 |
| 12 Jun 2007 | INR | 18.35 | 19.4 | 17.5 | 19.4 | 3.88 | +1.8 (+10.23%) | 1,011,939 |
| 11 Jun 2007 | INR | 18.5 | 18.5 | 17.15 | 17.6 | 3.52 | +0.3 (+1.73%) | 4,796 |
| 8 Jun 2007 | INR | 17 | 18.75 | 17 | 17.3 | 3.46 | -0.65 (-3.62%) | 13,200 |
| 7 Jun 2007 | INR | 17.8 | 17.95 | 17.15 | 17.95 | 3.59 | +0.8 (+4.66%) | 4,500 |
| 6 Jun 2007 | INR | 17.2 | 17.55 | 17.15 | 17.15 | 3.43 | -0.25 (-1.44%) | 2,700 |
| 5 Jun 2007 | INR | 17.15 | 18 | 17.1 | 17.4 | 3.48 | -0.1 (-0.57%) | 7,875 |
| 4 Jun 2007 | INR | 17.9 | 17.9 | 17.5 | 17.5 | 3.5 | -0.2 (-1.13%) | 6,790 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 17.7 | 3.54 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 17.35 | 19 | 17.35 | 17.7 | 3.54 | +0.35 (+2.02%) | 3,570 |
| 30 May 2007 | INR | 17.3 | 17.9 | 16.9 | 17.35 | 3.47 | -0.1 (-0.57%) | 2,665 |
| 29 May 2007 | INR | 16.6 | 18.25 | 16.55 | 17.45 | 3.49 | +0.3 (+1.75%) | 3,715 |
