| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | INR | 31.95 | 32.65 | 31.45 | 31.95 | 31.95 | +0.9 (+2.90%) | 17,633 |
| 28 Jun 2007 | INR | 31.15 | 32.4 | 30.8 | 31.05 | 31.05 | -0.65 (-2.05%) | 8,872 |
| 27 Jun 2007 | INR | 31.25 | 32.1 | 31.25 | 31.7 | 31.7 | +0.2 (+0.63%) | 7,167 |
| 26 Jun 2007 | INR | 31.7 | 32.4 | 31.5 | 31.5 | 31.5 | -0.05 (-0.16%) | 4,439 |
| 25 Jun 2007 | INR | 31.7 | 32.1 | 31.25 | 31.55 | 31.55 | -0.5 (-1.56%) | 6,111 |
| 22 Jun 2007 | INR | 31.65 | 33.75 | 31.65 | 32.05 | 32.05 | +0.1 (+0.31%) | 5,252 |
| 21 Jun 2007 | INR | 32.05 | 33 | 31.7 | 31.95 | 31.95 | -0.25 (-0.78%) | 6,823 |
| 20 Jun 2007 | INR | 32.75 | 33.25 | 31.95 | 32.2 | 32.2 | +0.1 (+0.31%) | 5,405 |
| 19 Jun 2007 | INR | 32.05 | 33 | 32.05 | 32.1 | 32.1 | -0.3 (-0.93%) | 2,977 |
| 18 Jun 2007 | INR | 33 | 33.8 | 32.35 | 32.4 | 32.4 | -0.95 (-2.85%) | 4,996 |
| 15 Jun 2007 | INR | 34.4 | 34.5 | 32.9 | 33.35 | 33.35 | -0.05 (-0.15%) | 11,825 |
| 14 Jun 2007 | INR | 34.8 | 34.85 | 33.2 | 33.4 | 33.4 | +0.25 (+0.75%) | 6,657 |
| 13 Jun 2007 | INR | 33.3 | 33.65 | 32.85 | 33.15 | 33.15 | -0.15 (-0.45%) | 2,276 |
| 12 Jun 2007 | INR | 34.8 | 34.8 | 33 | 33.3 | 33.3 | -1.15 (-3.34%) | 18,238 |
| 11 Jun 2007 | INR | 34.5 | 35.8 | 34 | 34.45 | 34.45 | +0.75 (+2.23%) | 23,380 |
| 8 Jun 2007 | INR | 33.05 | 34.5 | 32.8 | 33.7 | 33.7 | -1.1 (-3.16%) | 6,111 |
| 7 Jun 2007 | INR | 33.5 | 35.1 | 33.5 | 34.8 | 34.8 | +0.75 (+2.20%) | 10,195 |
| 6 Jun 2007 | INR | 35 | 35.45 | 34 | 34.05 | 34.05 | -0.3 (-0.87%) | 12,960 |
| 5 Jun 2007 | INR | 34.1 | 35.35 | 34.1 | 34.35 | 34.35 | +0.25 (+0.73%) | 10,059 |
| 4 Jun 2007 | INR | 35 | 35.4 | 34.1 | 34.1 | 34.1 | -0.4 (-1.16%) | 7,474 |
| 31 May 2007 | INR | 35.25 | 35.25 | 34 | 34.5 | 34.5 | +0.35 (+1.02%) | 9,542 |
| 30 May 2007 | INR | 36.55 | 36.55 | 33.85 | 34.15 | 34.15 | -1.7 (-4.74%) | 7,634 |
| 29 May 2007 | INR | 35.1 | 36.4 | 35 | 35.85 | 35.85 | +0.8 (+2.28%) | 12,387 |
| 28 May 2007 | INR | 36.7 | 36.7 | 35.05 | 35.05 | 35.05 | -0.4 (-1.13%) | 8,289 |
| 25 May 2007 | INR | 35 | 35.8 | 35 | 35.45 | 35.45 | +0.35 (+1.00%) | 11,889 |
| 24 May 2007 | INR | 36.1 | 36.1 | 34.9 | 35.1 | 35.1 | +0.05 (+0.14%) | 7,960 |
| 23 May 2007 | INR | 37.3 | 37.3 | 35.05 | 35.05 | 35.05 | -0.95 (-2.64%) | 11,367 |
| 22 May 2007 | INR | 36.15 | 37 | 35.75 | 36 | 36 | -0.45 (-1.23%) | 7,784 |
| 21 May 2007 | INR | 36.1 | 37.8 | 36 | 36.45 | 36.45 | -0.1 (-0.27%) | 14,763 |
| 18 May 2007 | INR | 37.3 | 37.35 | 36.1 | 36.55 | 36.55 | -0.6 (-1.62%) | 12,617 |
