| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 23.46 | 24.16 | 22.42 | 24.16 | 24.16 | +0.4 (+1.68%) | 7,000 |
| 20 Jun 2007 | INR | 23.3 | 24.79 | 23.3 | 23.76 | 23.76 | -0.65 (-2.66%) | 3,850 |
| 19 Jun 2007 | INR | 24.11 | 24.56 | 23.65 | 24.41 | 24.41 | +0.31 (+1.29%) | 1,300 |
| 18 Jun 2007 | INR | 24.21 | 24.21 | 23.6 | 24.1 | 24.1 | +0.09 (+0.37%) | 3,900 |
| 15 Jun 2007 | INR | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.24 (-0.99%) | 440 |
| 14 Jun 2007 | INR | 24.6 | 24.93 | 23.51 | 24.25 | 24.25 | +0.15 (+0.62%) | 4,000 |
| 13 Jun 2007 | INR | 24.68 | 24.68 | 23.43 | 24.1 | 24.1 | +1.67 (+7.45%) | 145 |
| 12 Jun 2007 | INR | 22.42 | 25.39 | 22.42 | 22.43 | 22.43 | -1.67 (-6.93%) | 8,000 |
| 11 Jun 2007 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | -0.7 (-2.82%) | 500 |
| 8 Jun 2007 | INR | 26.2 | 26.2 | 24.22 | 24.8 | 24.8 | -1.4 (-5.34%) | 760 |
| 7 Jun 2007 | INR | 25.8 | 26.2 | 24.01 | 26.2 | 26.2 | +2.06 (+8.53%) | 500 |
| 6 Jun 2007 | INR | 25.23 | 26.58 | 24 | 24.14 | 24.14 | -0.87 (-3.48%) | 3,780 |
| 5 Jun 2007 | INR | 26.14 | 26.14 | 24.7 | 25.01 | 25.01 | -1.23 (-4.69%) | 3,500 |
| 4 Jun 2007 | INR | 26 | 26.24 | 25.22 | 26.24 | 26.24 | +0.93 (+3.67%) | 3,000 |
| 1 Jun 2007 | INR | 25.6 | 25.9 | 25 | 25.31 | 25.31 | +0.31 (+1.24%) | 3,985 |
| 31 May 2007 | INR | 24.89 | 25.06 | 24.7 | 25 | 25 | -0.31 (-1.22%) | 4,500 |
| 30 May 2007 | INR | 25.03 | 25.31 | 25.02 | 25.31 | 25.31 | -0.39 (-1.52%) | 2,225 |
| 29 May 2007 | INR | 24.85 | 26.18 | 24.85 | 25.7 | 25.7 | +1.19 (+4.86%) | 3,500 |
| 28 May 2007 | INR | 24.5 | 26.77 | 24.4 | 24.51 | 24.51 | +0.18 (+0.74%) | 2,390 |
| 25 May 2007 | INR | 24.4 | 24.4 | 23.31 | 24.33 | 24.33 | -0.27 (-1.10%) | 3,500 |
| 24 May 2007 | INR | 24.5 | 25.4 | 24.5 | 24.6 | 24.6 | -0.8 (-3.15%) | 2,415 |
| 23 May 2007 | INR | 25.98 | 25.98 | 25.4 | 25.4 | 25.4 | -0.42 (-1.63%) | 500 |
| 22 May 2007 | INR | 25.42 | 26 | 25.42 | 25.82 | 25.82 | +0.17 (+0.66%) | 470 |
| 21 May 2007 | INR | 25.6 | 26 | 25.5 | 25.65 | 25.65 | -0.72 (-2.73%) | 405 |
| 18 May 2007 | INR | 26.72 | 26.72 | 25.42 | 26.37 | 26.37 | -1.26 (-4.56%) | 2,000 |
| 17 May 2007 | INR | 26.4 | 28.52 | 25.64 | 27.63 | 27.63 | +1.05 (+3.95%) | 30,500 |
| 16 May 2007 | INR | 26.55 | 26.58 | 26.53 | 26.58 | 26.58 | +0.01 (+0.04%) | 1,000 |
| 15 May 2007 | INR | 25.44 | 26.57 | 25.44 | 26.57 | 26.57 | +0.87 (+3.39%) | 500 |
| 14 May 2007 | INR | 26.3 | 26.4 | 25.4 | 25.7 | 25.7 | +0.1 (+0.39%) | 3,230 |
| 11 May 2007 | INR | 26.4 | 26.4 | 25.45 | 25.6 | 25.6 | -1 (-3.76%) | 2,740 |
