| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 53.9 | 56.2 | 53.5 | 55.65 | 55.65 | +2.15 (+4.02%) | 162,609 |
| 21 Jun 2007 | INR | 53.05 | 53.75 | 53 | 53.5 | 53.5 | +0.55 (+1.04%) | 126,577 |
| 20 Jun 2007 | INR | 53.9 | 53.9 | 52.8 | 52.95 | 52.95 | +0.05 (+0.09%) | 68,078 |
| 19 Jun 2007 | INR | 53 | 54 | 52.65 | 52.9 | 52.9 | +0.25 (+0.47%) | 62,779 |
| 18 Jun 2007 | INR | 53.9 | 54.5 | 52.5 | 52.65 | 52.65 | -0.45 (-0.85%) | 84,160 |
| 15 Jun 2007 | INR | 52.55 | 54 | 52.4 | 53.1 | 53.1 | +1.15 (+2.21%) | 152,342 |
| 14 Jun 2007 | INR | 52.85 | 53.4 | 51.5 | 51.95 | 51.95 | -0.05 (-0.10%) | 90,647 |
| 13 Jun 2007 | INR | 51.5 | 53.6 | 51 | 52 | 52 | +0.05 (+0.10%) | 84,425 |
| 12 Jun 2007 | INR | 51.1 | 53.95 | 51.1 | 51.95 | 51.95 | -1 (-1.89%) | 71,099 |
| 11 Jun 2007 | INR | 55.7 | 55.7 | 52.6 | 52.95 | 52.95 | -1 (-1.85%) | 175,644 |
| 8 Jun 2007 | INR | 54 | 56.2 | 53.5 | 53.95 | 53.95 | -1 (-1.82%) | 253,741 |
| 7 Jun 2007 | INR | 55 | 55.5 | 53.8 | 54.95 | 54.95 | -0.05 (-0.09%) | 298,642 |
| 6 Jun 2007 | INR | 55 | 56.85 | 54.5 | 55 | 55 | +1 (+1.85%) | 331,269 |
| 5 Jun 2007 | INR | 55.55 | 56 | 53.6 | 54 | 54 | -1.2 (-2.17%) | 47,263 |
| 4 Jun 2007 | INR | 57.95 | 58 | 55 | 55.2 | 55.2 | -1.75 (-3.07%) | 86,189 |
| 1 Jun 2007 | INR | 57.4 | 58.05 | 56.8 | 56.95 | 56.95 | +0.45 (+0.80%) | 232,822 |
| 31 May 2007 | INR | 55.75 | 57.75 | 55.75 | 56.5 | 56.5 | +0.65 (+1.16%) | 851,227 |
| 30 May 2007 | INR | 55.3 | 57 | 55.3 | 55.85 | 55.85 | -0.05 (-0.09%) | 602,965 |
| 29 May 2007 | INR | 55.25 | 56 | 55.25 | 55.9 | 55.9 | +0.05 (+0.09%) | 23,063 |
| 28 May 2007 | INR | 57 | 57.05 | 55.65 | 55.85 | 55.85 | +0.1 (+0.18%) | 31,258 |
| 25 May 2007 | INR | 54.5 | 56 | 52.95 | 55.75 | 55.75 | +2.8 (+5.29%) | 67,236 |
| 24 May 2007 | INR | 60 | 60 | 50.95 | 52.95 | 52.95 | -3.3 (-5.87%) | 292,404 |
| 23 May 2007 | INR | 59.9 | 59.9 | 56 | 56.25 | 56.25 | -0.75 (-1.32%) | 53,025 |
| 22 May 2007 | INR | 58.5 | 58.65 | 56.65 | 57 | 57 | -1.45 (-2.48%) | 730,806 |
| 21 May 2007 | INR | 60.9 | 60.9 | 57.05 | 58.45 | 58.45 | +0.95 (+1.65%) | 13,069 |
| 18 May 2007 | INR | 47.5 | 59.6 | 47.5 | 57.5 | 57.5 | -1.25 (-2.13%) | 31,884 |
| 17 May 2007 | INR | 59.7 | 60 | 58.25 | 58.75 | 58.75 | -0.8 (-1.34%) | 29,728 |
| 16 May 2007 | INR | 59.95 | 60.6 | 59 | 59.55 | 59.55 | +0.65 (+1.10%) | 47,477 |
| 15 May 2007 | INR | 57.4 | 59.5 | 57.4 | 58.9 | 58.9 | +1.2 (+2.08%) | 29,656 |
| 14 May 2007 | INR | 57 | 59.5 | 57 | 57.7 | 57.7 | -0.3 (-0.52%) | 20,738 |
