| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | INR | 52.45 | 56.45 | 51.25 | 53.25 | 53.25 | +2.05 (+4.00%) | 145,756 |
| 5 Jul 2007 | INR | 53 | 53 | 51.05 | 51.2 | 51.2 | -0.5 (-0.97%) | 28,582 |
| 4 Jul 2007 | INR | 53 | 53 | 51.5 | 51.7 | 51.7 | -0.25 (-0.48%) | 9,538 |
| 3 Jul 2007 | INR | 52.05 | 52.7 | 51.2 | 51.95 | 51.95 | +0.1 (+0.19%) | 41,782 |
| 2 Jul 2007 | INR | 53 | 53 | 51.65 | 51.85 | 51.85 | -0.15 (-0.29%) | 25,562 |
| 29 Jun 2007 | INR | 52.3 | 53.4 | 51.6 | 52 | 52 | -0.5 (-0.95%) | 54,765 |
| 28 Jun 2007 | INR | 53.5 | 53.9 | 52.3 | 52.5 | 52.5 | -0.3 (-0.57%) | 17,260 |
| 27 Jun 2007 | INR | 53.25 | 53.95 | 52.6 | 52.8 | 52.8 | -0.4 (-0.75%) | 11,559 |
| 26 Jun 2007 | INR | 54.1 | 54.1 | 53.1 | 53.2 | 53.2 | -0.25 (-0.47%) | 10,338 |
| 25 Jun 2007 | INR | 53 | 54 | 52.7 | 53.45 | 53.45 | +0.15 (+0.28%) | 12,371 |
| 22 Jun 2007 | INR | 52.65 | 55 | 52.65 | 53.3 | 53.3 | +0.1 (+0.19%) | 16,689 |
| 21 Jun 2007 | INR | 53.7 | 54.9 | 52.55 | 53.2 | 53.2 | -0.5 (-0.93%) | 21,739 |
| 20 Jun 2007 | INR | 55.5 | 55.5 | 53.1 | 53.7 | 53.7 | -1.3 (-2.36%) | 13,121 |
| 19 Jun 2007 | INR | 56.8 | 56.8 | 55 | 55 | 55 | -0.15 (-0.27%) | 6,891 |
| 18 Jun 2007 | INR | 56.2 | 56.9 | 55.05 | 55.15 | 55.15 | -1.05 (-1.87%) | 6,303 |
| 15 Jun 2007 | INR | 56.3 | 58.25 | 56.1 | 56.2 | 56.2 | -0.1 (-0.18%) | 21,521 |
| 14 Jun 2007 | INR | 59 | 59 | 56.1 | 56.3 | 56.3 | -1.6 (-2.76%) | 34,101 |
| 13 Jun 2007 | INR | 55.65 | 58.2 | 54.9 | 57.9 | 57.9 | +2.45 (+4.42%) | 70,029 |
| 12 Jun 2007 | INR | 58 | 59.9 | 54.8 | 55.45 | 55.45 | -2.2 (-3.82%) | 80,002 |
| 11 Jun 2007 | INR | 56 | 57.65 | 55.55 | 57.65 | 57.65 | +2.7 (+4.91%) | 46,664 |
| 8 Jun 2007 | INR | 52.5 | 55.3 | 52.2 | 54.95 | 54.95 | +1 (+1.85%) | 28,372 |
| 7 Jun 2007 | INR | 53.2 | 56.5 | 52.3 | 53.95 | 53.95 | -1.4 (-2.53%) | 43,914 |
| 6 Jun 2007 | INR | 57.4 | 57.4 | 54.5 | 55.35 | 55.35 | -1.5 (-2.64%) | 20,973 |
| 5 Jun 2007 | INR | 59.95 | 59.95 | 55.25 | 56.85 | 56.85 | -0.25 (-0.44%) | 21,757 |
| 4 Jun 2007 | INR | 57.1 | 57.1 | 55 | 57.1 | 57.1 | +5.25 (+10.13%) | 73,326 |
| 31 May 2007 | INR | 51.05 | 52 | 50 | 51.85 | 51.85 | +0.75 (+1.47%) | 16,297 |
| 30 May 2007 | INR | 52 | 52.6 | 51 | 51.1 | 51.1 | -0.7 (-1.35%) | 17,415 |
| 29 May 2007 | INR | 51.5 | 52.9 | 50.5 | 51.8 | 51.8 | +0.65 (+1.27%) | 17,573 |
| 28 May 2007 | INR | 53.05 | 53.05 | 50.5 | 51.15 | 51.15 | -1.05 (-2.01%) | 24,571 |
| 25 May 2007 | INR | 52 | 53.3 | 51.8 | 52.2 | 52.2 | -0.55 (-1.04%) | 13,367 |
