| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 65 | 66 | 65 | 66 | 22 | +1.1 (+1.69%) | 3,980 |
| 13 Jun 2007 | INR | 65 | 69.95 | 63.05 | 64.9 | 21.6333 | +1.95 (+3.10%) | 8,747 |
| 12 Jun 2007 | INR | 63.2 | 63.6 | 60.8 | 62.95 | 20.9833 | +1.95 (+3.20%) | 1,974 |
| 11 Jun 2007 | INR | 62 | 65.95 | 59.55 | 61 | 20.3333 | -1.45 (-2.32%) | 4,107 |
| 8 Jun 2007 | INR | 60.25 | 62.45 | 59.7 | 62.45 | 20.8167 | +0.2 (+0.32%) | 306 |
| 7 Jun 2007 | INR | 61.8 | 62.85 | 61.8 | 62.25 | 20.75 | +0.4 (+0.65%) | 899 |
| 6 Jun 2007 | INR | 60.2 | 61.85 | 60.2 | 61.85 | 20.6167 | -2.75 (-4.26%) | 150 |
| 5 Jun 2007 | INR | 64.6 | 64.6 | 64.6 | 64.6 | 21.5333 | +3.6 (+5.90%) | 50 |
| 4 Jun 2007 | INR | 63.9 | 63.9 | 60.1 | 61 | 20.3333 | +1 (+1.67%) | 1,615 |
| 31 May 2007 | INR | 60.8 | 60.8 | 60 | 60 | 20 | +1.35 (+2.30%) | 150 |
| 30 May 2007 | INR | 61.5 | 61.5 | 58 | 58.65 | 19.55 | -3.35 (-5.40%) | 1,250 |
| 29 May 2007 | INR | 61.95 | 62 | 61 | 62 | 20.6667 | +2.55 (+4.29%) | 904 |
| 28 May 2007 | INR | 59.2 | 60 | 59 | 59.45 | 19.8167 | -2.25 (-3.65%) | 2,031 |
| 25 May 2007 | INR | 60.3 | 61.75 | 59.6 | 61.7 | 20.5667 | +1.3 (+2.15%) | 483 |
| 24 May 2007 | INR | 63.8 | 63.8 | 60.4 | 60.4 | 20.1333 | -1.65 (-2.66%) | 761 |
| 23 May 2007 | INR | 62.05 | 62.05 | 62.05 | 62.05 | 20.6833 | +0.45 (+0.73%) | 185 |
| 22 May 2007 | INR | 61.65 | 61.7 | 61.6 | 61.6 | 20.5333 | -0.5 (-0.81%) | 400 |
| 21 May 2007 | INR | 64.5 | 64.5 | 62.1 | 62.1 | 20.7 | -0.85 (-1.35%) | 985 |
| 18 May 2007 | INR | 63.5 | 64.9 | 61.35 | 62.95 | 20.9833 | -0.05 (-0.08%) | 2,391 |
| 17 May 2007 | INR | 62.15 | 63.85 | 62.15 | 63 | 21 | +1 (+1.61%) | 300 |
| 16 May 2007 | INR | 62 | 62.95 | 62 | 62 | 20.6667 | +0.45 (+0.73%) | 954 |
| 15 May 2007 | INR | 62.35 | 62.35 | 61.55 | 61.55 | 20.5167 | -1.45 (-2.30%) | 915 |
| 14 May 2007 | INR | 65.25 | 65.25 | 63 | 63 | 21 | -1.8 (-2.78%) | 201 |
| 11 May 2007 | INR | 62.9 | 64.8 | 62.9 | 64.8 | 21.6 | +1.8 (+2.86%) | 600 |
| 10 May 2007 | INR | 63.45 | 64.95 | 63 | 63 | 21 | -1.75 (-2.70%) | 480 |
| 9 May 2007 | INR | 64.75 | 64.75 | 64.75 | 64.75 | 21.5833 | -1.25 (-1.89%) | 15 |
| 8 May 2007 | INR | 63 | 66 | 63 | 66 | 22 | +0.1 (+0.15%) | 540 |
| 4 May 2007 | INR | 63.55 | 65.9 | 63 | 65.9 | 21.9667 | +0.9 (+1.38%) | 1,099 |
| 3 May 2007 | INR | 65 | 65 | 65 | 65 | 21.6667 | +0.9 (+1.40%) | 1,000 |
| 27 Apr 2007 | INR | 66.95 | 66.95 | 64.1 | 64.1 | 21.3667 | -0.4 (-0.62%) | 144 |
