| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | INR | 26.9 | 27.45 | 26.7 | 27.05 | 27.05 | -0.15 (-0.55%) | 2,300 |
| 15 Jun 2007 | INR | 27.1 | 27.7 | 27.1 | 27.2 | 27.2 | -0.3 (-1.09%) | 4,100 |
| 14 Jun 2007 | INR | 27.25 | 27.5 | 27.2 | 27.5 | 27.5 | +0.35 (+1.29%) | 1,100 |
| 13 Jun 2007 | INR | 28 | 28 | 27.1 | 27.15 | 27.15 | -0.4 (-1.45%) | 1,100 |
| 12 Jun 2007 | INR | 27.55 | 27.55 | 27.2 | 27.55 | 27.55 | -0.45 (-1.61%) | 151 |
| 11 Jun 2007 | INR | 27.5 | 28 | 27.5 | 28 | 28 | +0.05 (+0.18%) | 848 |
| 8 Jun 2007 | INR | 28.85 | 28.85 | 27.2 | 27.95 | 27.95 | -0.5 (-1.76%) | 3,300 |
| 7 Jun 2007 | INR | 28.4 | 28.65 | 27.6 | 28.45 | 28.45 | +0.1 (+0.35%) | 12,500 |
| 6 Jun 2007 | INR | 30.05 | 30.2 | 28.3 | 28.35 | 28.35 | -1.1 (-3.74%) | 18,100 |
| 5 Jun 2007 | INR | 29.5 | 31.7 | 28.15 | 29.45 | 29.45 | +0.65 (+2.26%) | 47,300 |
| 4 Jun 2007 | INR | 27.95 | 29.3 | 27.75 | 28.8 | 28.8 | +0.85 (+3.04%) | 6,700 |
| 1 Jun 2007 | INR | 27.55 | 28 | 27.35 | 27.95 | 27.95 | +0.9 (+3.33%) | 2,346 |
| 31 May 2007 | INR | 27.1 | 27.6 | 27 | 27.05 | 27.05 | 0.0 (0.0%) | 2,800 |
| 30 May 2007 | INR | 27.95 | 27.95 | 26.7 | 27.05 | 27.05 | -0.8 (-2.87%) | 11,300 |
| 29 May 2007 | INR | 27.4 | 27.9 | 26.6 | 27.85 | 27.85 | +0.3 (+1.09%) | 3,400 |
| 28 May 2007 | INR | 26.85 | 28.6 | 26.85 | 27.55 | 27.55 | -0.45 (-1.61%) | 3,800 |
| 25 May 2007 | INR | 28.5 | 28.5 | 27.15 | 28 | 28 | +0.05 (+0.18%) | 572 |
| 24 May 2007 | INR | 27.3 | 27.95 | 27.3 | 27.95 | 27.95 | +0.2 (+0.72%) | 1,900 |
| 23 May 2007 | INR | 28 | 28.55 | 27.5 | 27.75 | 27.75 | -0.6 (-2.12%) | 1,400 |
| 22 May 2007 | INR | 27.25 | 28.75 | 27.25 | 28.35 | 28.35 | +0.15 (+0.53%) | 2,600 |
| 21 May 2007 | INR | 27.95 | 28.55 | 27.4 | 28.2 | 28.2 | +0.35 (+1.26%) | 14,700 |
| 18 May 2007 | INR | 28.5 | 28.9 | 27.1 | 27.85 | 27.85 | -0.7 (-2.45%) | 6,300 |
| 17 May 2007 | INR | 28.55 | 29 | 28.3 | 28.55 | 28.55 | +0.05 (+0.18%) | 1,070 |
| 16 May 2007 | INR | 27.95 | 28.6 | 27.9 | 28.5 | 28.5 | +0.35 (+1.24%) | 1,576 |
| 15 May 2007 | INR | 30.8 | 30.8 | 28 | 28.15 | 28.15 | -0.2 (-0.71%) | 1,900 |
| 14 May 2007 | INR | 28.25 | 28.8 | 28.2 | 28.35 | 28.35 | -0.45 (-1.56%) | 1,000 |
| 11 May 2007 | INR | 30.9 | 30.9 | 28 | 28.8 | 28.8 | +0.6 (+2.13%) | 2,800 |
| 10 May 2007 | INR | 28.85 | 28.85 | 27.9 | 28.2 | 28.2 | +0.75 (+2.73%) | 4,500 |
| 9 May 2007 | INR | 28.65 | 28.7 | 25.85 | 27.45 | 27.45 | -1.2 (-4.19%) | 5,700 |
| 8 May 2007 | INR | 30.5 | 30.5 | 27.6 | 28.65 | 28.65 | -0.9 (-3.05%) | 5,400 |
