| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | INR | 46.1 | 46.95 | 45.95 | 46.05 | 46.05 | -0.7 (-1.50%) | 104,870 |
| 25 Jun 2007 | INR | 47 | 47.6 | 46.25 | 46.75 | 46.75 | -0.15 (-0.32%) | 231,875 |
| 22 Jun 2007 | INR | 46.25 | 47.8 | 45.2 | 46.9 | 46.9 | +1.4 (+3.08%) | 423,802 |
| 21 Jun 2007 | INR | 45.5 | 47.5 | 45 | 45.5 | 45.5 | -1.05 (-2.26%) | 205,885 |
| 20 Jun 2007 | INR | 47 | 47 | 46.1 | 46.55 | 46.55 | -0.05 (-0.11%) | 157,045 |
| 19 Jun 2007 | INR | 46.05 | 46.85 | 45.1 | 46.6 | 46.6 | +0.8 (+1.75%) | 198,255 |
| 18 Jun 2007 | INR | 47.5 | 47.5 | 45.15 | 45.8 | 45.8 | -0.35 (-0.76%) | 358,033 |
| 15 Jun 2007 | INR | 45 | 46.5 | 44.4 | 46.15 | 46.15 | +1.8 (+4.06%) | 765,705 |
| 14 Jun 2007 | INR | 43.9 | 45.9 | 43.8 | 44.35 | 44.35 | +0.7 (+1.60%) | 378,357 |
| 13 Jun 2007 | INR | 42.9 | 44.1 | 42.45 | 43.65 | 43.65 | +1.2 (+2.83%) | 215,152 |
| 12 Jun 2007 | INR | 44.35 | 44.35 | 41.8 | 42.45 | 42.45 | -1.4 (-3.19%) | 259,008 |
| 11 Jun 2007 | INR | 44.5 | 45.4 | 43.5 | 43.85 | 43.85 | -0.2 (-0.45%) | 253,427 |
| 8 Jun 2007 | INR | 43 | 44.75 | 43 | 44.05 | 44.05 | -0.15 (-0.34%) | 300,202 |
| 7 Jun 2007 | INR | 44 | 45.25 | 44 | 44.2 | 44.2 | -0.6 (-1.34%) | 268,713 |
| 6 Jun 2007 | INR | 46.8 | 46.8 | 44.5 | 44.8 | 44.8 | -1.5 (-3.24%) | 349,680 |
| 5 Jun 2007 | INR | 46.5 | 46.6 | 45.25 | 46.3 | 46.3 | +0.4 (+0.87%) | 321,592 |
| 4 Jun 2007 | INR | 47 | 47.45 | 45.6 | 45.9 | 45.9 | -1.65 (-3.47%) | 405,142 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 47.55 | 47.55 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 48 | 48.9 | 47.2 | 47.55 | 47.55 | -0.1 (-0.21%) | 334,459 |
| 30 May 2007 | INR | 48.7 | 49.8 | 47.45 | 47.65 | 47.65 | -1.05 (-2.16%) | 672,251 |
| 29 May 2007 | INR | 49.7 | 49.75 | 48.5 | 48.7 | 48.7 | -0.5 (-1.02%) | 628,286 |
| 28 May 2007 | INR | 49.15 | 50.7 | 48.45 | 49.2 | 49.2 | +0.85 (+1.76%) | 1,891,291 |
| 25 May 2007 | INR | 47 | 48.85 | 46.3 | 48.35 | 48.35 | +0.7 (+1.47%) | 827,732 |
| 24 May 2007 | INR | 48.1 | 49.4 | 47.4 | 47.65 | 47.65 | -0.55 (-1.14%) | 931,107 |
| 23 May 2007 | INR | 50.6 | 51.4 | 47.65 | 48.2 | 48.2 | -2 (-3.98%) | 3,013,252 |
| 22 May 2007 | INR | 47.45 | 50.7 | 46.6 | 50.2 | 50.2 | +3.35 (+7.15%) | 5,532,900 |
| 21 May 2007 | INR | 46.25 | 48.45 | 46.25 | 46.85 | 46.85 | +1.1 (+2.40%) | 1,939,859 |
| 18 May 2007 | INR | 46 | 47.15 | 44.5 | 45.75 | 45.75 | +0.3 (+0.66%) | 1,417,179 |
| 17 May 2007 | INR | 47.1 | 47.9 | 45.2 | 45.45 | 45.45 | -1.2 (-2.57%) | 1,778,587 |
| 16 May 2007 | INR | 45.2 | 47.3 | 43.55 | 46.65 | 46.65 | +2.8 (+6.39%) | 4,619,431 |
