| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 50.95 | 51 | 49 | 50 | 50 | +1 (+2.04%) | 1,606 |
| 20 Jun 2007 | INR | 47.5 | 52.25 | 46.75 | 49 | 49 | +4 (+8.89%) | 11,346 |
| 19 Jun 2007 | INR | 43.5 | 48.8 | 43.15 | 45 | 45 | -2 (-4.26%) | 7,422 |
| 18 Jun 2007 | INR | 48 | 48 | 47 | 47 | 47 | -0.7 (-1.47%) | 2,050 |
| 15 Jun 2007 | INR | 49.25 | 49.25 | 47.45 | 47.7 | 47.7 | -3.3 (-6.47%) | 2,050 |
| 14 Jun 2007 | INR | 50.5 | 51 | 48.1 | 51 | 51 | +1 (+2%) | 950 |
| 13 Jun 2007 | INR | 46 | 53.75 | 46 | 50 | 50 | +2.5 (+5.26%) | 2,809 |
| 12 Jun 2007 | INR | 50.5 | 50.9 | 47 | 47.5 | 47.5 | -1.5 (-3.06%) | 2,482 |
| 11 Jun 2007 | INR | 50.1 | 51.45 | 49 | 49 | 49 | -1 (-2%) | 1,628 |
| 8 Jun 2007 | INR | 49 | 52.6 | 49 | 50 | 50 | -1 (-1.96%) | 1,927 |
| 7 Jun 2007 | INR | 51.9 | 53.8 | 51 | 51 | 51 | -1.4 (-2.67%) | 1,325 |
| 6 Jun 2007 | INR | 54.5 | 54.5 | 52 | 52.4 | 52.4 | -1.75 (-3.23%) | 1,900 |
| 5 Jun 2007 | INR | 54.15 | 54.4 | 54.15 | 54.15 | 54.15 | 0.0 (0.0%) | 2,480 |
| 4 Jun 2007 | INR | 54.4 | 56.5 | 54 | 54.15 | 54.15 | -1.35 (-2.43%) | 5,288 |
| 31 May 2007 | INR | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | +2.2 (+4.13%) | 10 |
| 30 May 2007 | INR | 53.1 | 55.1 | 53.1 | 53.3 | 53.3 | -1.85 (-3.35%) | 1,785 |
| 29 May 2007 | INR | 60.7 | 61 | 55 | 55.15 | 55.15 | -3.05 (-5.24%) | 5,658 |
| 28 May 2007 | INR | 53.35 | 61.6 | 51 | 58.2 | 58.2 | +7.2 (+14.12%) | 28,038 |
| 25 May 2007 | INR | 50.5 | 53.9 | 49 | 51 | 51 | -3.3 (-6.08%) | 10,441 |
| 24 May 2007 | INR | 62.4 | 64.85 | 50 | 54.3 | 54.3 | -7 (-11.42%) | 37,201 |
| 23 May 2007 | INR | 63.35 | 63.75 | 61 | 61.3 | 61.3 | -2.2 (-3.46%) | 8,761 |
| 22 May 2007 | INR | 64.9 | 64.9 | 62.05 | 63.5 | 63.5 | 0.0 (0.0%) | 5,385 |
| 21 May 2007 | INR | 61.25 | 64.4 | 60.8 | 63.5 | 63.5 | +3.45 (+5.75%) | 32,426 |
| 18 May 2007 | INR | 61 | 61 | 59.15 | 60.05 | 60.05 | -0.1 (-0.17%) | 8,201 |
| 17 May 2007 | INR | 61.4 | 61.45 | 59.2 | 60.15 | 60.15 | -0.05 (-0.08%) | 2,094 |
| 16 May 2007 | INR | 60.45 | 60.45 | 55 | 60.2 | 60.2 | +1.75 (+2.99%) | 3,078 |
| 15 May 2007 | INR | 63.2 | 63.2 | 58.35 | 58.45 | 58.45 | -3.35 (-5.42%) | 37,924 |
| 14 May 2007 | INR | 61.6 | 62 | 58 | 61.8 | 61.8 | -0.05 (-0.08%) | 5,224 |
| 11 May 2007 | INR | 58 | 62.95 | 57 | 61.85 | 61.85 | +3.2 (+5.46%) | 9,819 |
| 10 May 2007 | INR | 57.95 | 60.35 | 56.1 | 58.65 | 58.65 | +2.45 (+4.36%) | 12,033 |
