| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | INR | 31.5 | 31.5 | 30.7 | 30.85 | 30.85 | -0.05 (-0.16%) | 42,710 |
| 2 Jul 2007 | INR | 31.5 | 31.5 | 30.7 | 30.9 | 30.9 | -0.1 (-0.32%) | 26,537 |
| 29 Jun 2007 | INR | 30.7 | 31.45 | 30.6 | 31 | 31 | +0.35 (+1.14%) | 19,478 |
| 28 Jun 2007 | INR | 31.05 | 31.05 | 30.25 | 30.65 | 30.65 | -0.5 (-1.61%) | 19,375 |
| 27 Jun 2007 | INR | 31.1 | 31.9 | 30.6 | 31.15 | 31.15 | +0.05 (+0.16%) | 17,591 |
| 26 Jun 2007 | INR | 31.15 | 31.75 | 30.9 | 31.1 | 31.1 | -0.2 (-0.64%) | 24,430 |
| 25 Jun 2007 | INR | 31 | 31.75 | 31 | 31.3 | 31.3 | +0.45 (+1.46%) | 17,119 |
| 22 Jun 2007 | INR | 30.1 | 31 | 30.1 | 30.85 | 30.85 | +0.85 (+2.83%) | 52,808 |
| 21 Jun 2007 | INR | 30.4 | 30.4 | 29.9 | 30 | 30 | 0.0 (0.0%) | 73,296 |
| 20 Jun 2007 | INR | 30.4 | 30.6 | 29.8 | 30 | 30 | -0.35 (-1.15%) | 32,378 |
| 19 Jun 2007 | INR | 30.7 | 30.95 | 30.15 | 30.35 | 30.35 | -0.5 (-1.62%) | 13,303 |
| 18 Jun 2007 | INR | 31 | 31 | 30.5 | 30.85 | 30.85 | +0.15 (+0.49%) | 9,432 |
| 15 Jun 2007 | INR | 30.3 | 30.9 | 30.2 | 30.7 | 30.7 | +0.05 (+0.16%) | 10,671 |
| 14 Jun 2007 | INR | 30.8 | 30.95 | 30.35 | 30.65 | 30.65 | +0.55 (+1.83%) | 41,872 |
| 13 Jun 2007 | INR | 30 | 30.5 | 29.75 | 30.1 | 30.1 | +0.35 (+1.18%) | 21,738 |
| 12 Jun 2007 | INR | 31.2 | 31.2 | 29.75 | 29.75 | 29.75 | -1.05 (-3.41%) | 56,999 |
| 11 Jun 2007 | INR | 31.2 | 32.2 | 30.15 | 30.8 | 30.8 | -0.45 (-1.44%) | 22,873 |
| 8 Jun 2007 | INR | 31.05 | 31.8 | 30.2 | 31.25 | 31.25 | -0.2 (-0.64%) | 25,046 |
| 7 Jun 2007 | INR | 31.9 | 32 | 31.3 | 31.45 | 31.45 | -0.25 (-0.79%) | 28,749 |
| 6 Jun 2007 | INR | 32.5 | 32.7 | 31.7 | 31.7 | 31.7 | -0.85 (-2.61%) | 25,765 |
| 5 Jun 2007 | INR | 32.5 | 32.9 | 32.3 | 32.55 | 32.55 | -0.2 (-0.61%) | 15,405 |
| 4 Jun 2007 | INR | 33.7 | 33.7 | 32.5 | 32.75 | 32.75 | -0.6 (-1.80%) | 24,742 |
| 31 May 2007 | INR | 35 | 35 | 33.2 | 33.35 | 33.35 | +0.05 (+0.15%) | 69,045 |
| 30 May 2007 | INR | 33.45 | 34.8 | 32.5 | 33.3 | 33.3 | +0.15 (+0.45%) | 131,530 |
| 29 May 2007 | INR | 33.8 | 33.85 | 33 | 33.15 | 33.15 | -0.25 (-0.75%) | 25,251 |
| 28 May 2007 | INR | 33.5 | 34 | 33 | 33.4 | 33.4 | +0.05 (+0.15%) | 47,600 |
| 25 May 2007 | INR | 33 | 33.7 | 32.65 | 33.35 | 33.35 | +0.6 (+1.83%) | 28,325 |
| 24 May 2007 | INR | 33.8 | 34.4 | 32.6 | 32.75 | 32.75 | -1 (-2.96%) | 70,878 |
| 23 May 2007 | INR | 32 | 34.8 | 32 | 33.75 | 33.75 | +1.85 (+5.80%) | 100,519 |
| 22 May 2007 | INR | 31.8 | 32.5 | 31.6 | 31.9 | 31.9 | +0.25 (+0.79%) | 36,328 |
