| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 23.5 | 24.25 | 23.4 | 23.75 | 23.75 | +0.3 (+1.28%) | 48,535 |
| 21 Jun 2007 | INR | 23.75 | 24.4 | 23.25 | 23.45 | 23.45 | -0.15 (-0.64%) | 52,930 |
| 20 Jun 2007 | INR | 23.75 | 24.1 | 23.45 | 23.6 | 23.6 | +0.1 (+0.43%) | 40,400 |
| 19 Jun 2007 | INR | 23.85 | 23.85 | 23.25 | 23.5 | 23.5 | -0.05 (-0.21%) | 15,975 |
| 18 Jun 2007 | INR | 23.55 | 23.85 | 23.25 | 23.55 | 23.55 | -0.25 (-1.05%) | 24,375 |
| 15 Jun 2007 | INR | 24.5 | 24.5 | 23.75 | 23.8 | 23.8 | -0.6 (-2.46%) | 32,800 |
| 14 Jun 2007 | INR | 24.3 | 24.75 | 24.05 | 24.4 | 24.4 | +0.1 (+0.41%) | 30,430 |
| 13 Jun 2007 | INR | 24 | 24.6 | 24 | 24.3 | 24.3 | +0.5 (+2.10%) | 31,815 |
| 12 Jun 2007 | INR | 24.65 | 24.9 | 23.5 | 23.8 | 23.8 | -1 (-4.03%) | 94,500 |
| 11 Jun 2007 | INR | 24.55 | 25.1 | 24.55 | 24.8 | 24.8 | -0.1 (-0.40%) | 21,470 |
| 8 Jun 2007 | INR | 24.35 | 25.4 | 24.35 | 24.9 | 24.9 | +0.55 (+2.26%) | 143,545 |
| 7 Jun 2007 | INR | 24.6 | 24.95 | 24.25 | 24.35 | 24.35 | -0.3 (-1.22%) | 61,090 |
| 6 Jun 2007 | INR | 25.4 | 25.65 | 24.5 | 24.65 | 24.65 | -0.45 (-1.79%) | 53,305 |
| 5 Jun 2007 | INR | 25.8 | 25.8 | 24.5 | 25.1 | 25.1 | 0.0 (0.0%) | 75,070 |
| 4 Jun 2007 | INR | 26.05 | 26.05 | 25.1 | 25.1 | 25.1 | -0.7 (-2.71%) | 79,310 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 25.8 | 25.8 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 26.5 | 27.75 | 25.75 | 25.8 | 25.8 | -0.05 (-0.19%) | 240,905 |
| 30 May 2007 | INR | 26.85 | 27 | 25.55 | 25.85 | 25.85 | +0.55 (+2.17%) | 233,255 |
| 29 May 2007 | INR | 25.1 | 25.5 | 25.05 | 25.3 | 25.3 | -0.05 (-0.20%) | 49,925 |
| 28 May 2007 | INR | 25.2 | 25.7 | 25.2 | 25.35 | 25.35 | +0.25 (+1.00%) | 33,750 |
| 25 May 2007 | INR | 24.8 | 25.55 | 24.8 | 25.1 | 25.1 | +0.1 (+0.40%) | 91,450 |
| 24 May 2007 | INR | 25.1 | 26 | 25 | 25 | 25 | -0.25 (-0.99%) | 125,155 |
| 23 May 2007 | INR | 25.6 | 26.3 | 25.25 | 25.25 | 25.25 | -0.95 (-3.63%) | 106,025 |
| 22 May 2007 | INR | 26.5 | 27.4 | 26 | 26.2 | 26.2 | -0.25 (-0.95%) | 312,605 |
| 21 May 2007 | INR | 25.4 | 26.7 | 24.95 | 26.45 | 26.45 | +1.7 (+6.87%) | 439,915 |
| 18 May 2007 | INR | 24.9 | 25.05 | 24.3 | 24.75 | 24.75 | -0.1 (-0.40%) | 174,265 |
| 17 May 2007 | INR | 24.6 | 25.5 | 24.3 | 24.85 | 24.85 | +0.25 (+1.02%) | 260,535 |
| 16 May 2007 | INR | 26 | 26.2 | 24.3 | 24.6 | 24.6 | -1 (-3.91%) | 637,375 |
| 15 May 2007 | INR | 27.1 | 27.25 | 25.2 | 25.6 | 25.6 | -1.35 (-5.01%) | 327,150 |
| 14 May 2007 | INR | 27 | 28.5 | 26.6 | 26.95 | 26.95 | +0.6 (+2.28%) | 627,300 |
