| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | INR | 57.35 | 61.75 | 57.35 | 61.5 | 61.5 | +2.65 (+4.50%) | 85,211 |
| 28 Jun 2007 | INR | 58 | 59.55 | 58 | 58.85 | 58.85 | -0.1 (-0.17%) | 29,734 |
| 27 Jun 2007 | INR | 59 | 60 | 58.15 | 58.95 | 58.95 | +0.2 (+0.34%) | 15,913 |
| 26 Jun 2007 | INR | 59.6 | 60.5 | 57.7 | 58.75 | 58.75 | -0.25 (-0.42%) | 27,170 |
| 25 Jun 2007 | INR | 57.45 | 59.8 | 57.45 | 59 | 59 | +1.15 (+1.99%) | 10,404 |
| 22 Jun 2007 | INR | 60.7 | 60.7 | 57.35 | 57.85 | 57.85 | -1.7 (-2.85%) | 9,289 |
| 21 Jun 2007 | INR | 60.75 | 61 | 58.35 | 59.55 | 59.55 | +0.5 (+0.85%) | 11,343 |
| 20 Jun 2007 | INR | 60.9 | 61.95 | 59 | 59.05 | 59.05 | -0.55 (-0.92%) | 7,611 |
| 19 Jun 2007 | INR | 60.5 | 60.5 | 59 | 59.6 | 59.6 | +0.3 (+0.51%) | 4,749 |
| 18 Jun 2007 | INR | 64.15 | 64.15 | 58.85 | 59.3 | 59.3 | -1.8 (-2.95%) | 21,553 |
| 15 Jun 2007 | INR | 58.8 | 61.1 | 58.8 | 61.1 | 61.1 | +2.9 (+4.98%) | 36,941 |
| 14 Jun 2007 | INR | 56.9 | 58.25 | 56.5 | 58.2 | 58.2 | +2.7 (+4.86%) | 18,644 |
| 13 Jun 2007 | INR | 56.5 | 57.3 | 55 | 55.5 | 55.5 | +0.3 (+0.54%) | 14,999 |
| 12 Jun 2007 | INR | 58.2 | 58.5 | 54.55 | 55.2 | 55.2 | -2.2 (-3.83%) | 20,854 |
| 11 Jun 2007 | INR | 61.95 | 61.95 | 57.2 | 57.4 | 57.4 | -3.1 (-5.12%) | 14,684 |
| 8 Jun 2007 | INR | 61.6 | 62.65 | 59.8 | 60.5 | 60.5 | -1 (-1.63%) | 14,526 |
| 7 Jun 2007 | INR | 61.5 | 62.95 | 60.1 | 61.5 | 61.5 | 0.0 (0.0%) | 14,542 |
| 6 Jun 2007 | INR | 60.05 | 63.75 | 60.05 | 61.5 | 61.5 | -0.95 (-1.52%) | 20,662 |
| 5 Jun 2007 | INR | 62 | 62.9 | 59.4 | 62.45 | 62.45 | +0.2 (+0.32%) | 18,514 |
| 4 Jun 2007 | INR | 63.05 | 63.05 | 60 | 62.25 | 62.25 | +5.05 (+8.83%) | 38,340 |
| 31 May 2007 | INR | 56.5 | 57.2 | 55.15 | 57.2 | 57.2 | +3.1 (+5.73%) | 11,041 |
| 30 May 2007 | INR | 56.1 | 56.5 | 54 | 54.1 | 54.1 | -2.4 (-4.25%) | 19,098 |
| 29 May 2007 | INR | 56.55 | 58 | 56 | 56.5 | 56.5 | -0.5 (-0.88%) | 18,202 |
| 28 May 2007 | INR | 58.3 | 59 | 57 | 57 | 57 | +0.15 (+0.26%) | 11,801 |
| 25 May 2007 | INR | 55.1 | 58.9 | 55.1 | 56.85 | 56.85 | -0.25 (-0.44%) | 15,338 |
| 24 May 2007 | INR | 56.05 | 58.75 | 56.05 | 57.1 | 57.1 | -1.05 (-1.81%) | 5,706 |
| 23 May 2007 | INR | 57.2 | 58.7 | 56.55 | 58.15 | 58.15 | -0.45 (-0.77%) | 14,558 |
| 22 May 2007 | INR | 57.7 | 59 | 57.1 | 58.6 | 58.6 | +0.6 (+1.03%) | 8,294 |
| 21 May 2007 | INR | 58.1 | 60 | 57.75 | 58 | 58 | -0.3 (-0.51%) | 23,202 |
| 18 May 2007 | INR | 60 | 60 | 57.3 | 58.3 | 58.3 | -1.5 (-2.51%) | 15,756 |
