| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | INR | 43.9 | 47.5 | 43.4 | 46.9 | 46.9 | +3.5 (+8.06%) | 3,604,007 |
| 14 Jun 2007 | INR | 43.25 | 44.2 | 42.3 | 43.4 | 43.4 | +1.35 (+3.21%) | 879,785 |
| 13 Jun 2007 | INR | 42.2 | 43.5 | 42 | 42.05 | 42.05 | -1.35 (-3.11%) | 533,355 |
| 12 Jun 2007 | INR | 40.8 | 43.75 | 40.25 | 43.4 | 43.4 | +3.1 (+7.69%) | 1,480,793 |
| 11 Jun 2007 | INR | 41.6 | 41.6 | 39.75 | 40.3 | 40.3 | -0.75 (-1.83%) | 515,889 |
| 8 Jun 2007 | INR | 41 | 41.7 | 39.75 | 41.05 | 41.05 | -1.3 (-3.07%) | 822,842 |
| 7 Jun 2007 | INR | 41 | 42.45 | 40.5 | 42.35 | 42.35 | +1.05 (+2.54%) | 436,355 |
| 6 Jun 2007 | INR | 41.5 | 42.2 | 40.55 | 41.3 | 41.3 | -0.15 (-0.36%) | 554,519 |
| 5 Jun 2007 | INR | 42.5 | 42.5 | 41.3 | 41.45 | 41.45 | -0.55 (-1.31%) | 426,534 |
| 4 Jun 2007 | INR | 43.6 | 44.45 | 41.85 | 42 | 42 | -1.35 (-3.11%) | 1,093,456 |
| 1 Jun 2007 | INR | 42.9 | 44.6 | 42.25 | 43.35 | 43.35 | +1.05 (+2.48%) | 1,463,063 |
| 31 May 2007 | INR | 43.5 | 43.9 | 42 | 42.3 | 42.3 | +0.25 (+0.59%) | 1,029,110 |
| 30 May 2007 | INR | 43.5 | 44.8 | 41.75 | 42.05 | 42.05 | -1.7 (-3.89%) | 1,634,080 |
| 29 May 2007 | INR | 41.5 | 44 | 39.55 | 43.75 | 43.75 | +3.25 (+8.02%) | 1,987,070 |
| 28 May 2007 | INR | 39.8 | 41.85 | 39.8 | 40.5 | 40.5 | +0.65 (+1.63%) | 973,294 |
| 25 May 2007 | INR | 37.5 | 39.95 | 37 | 39.85 | 39.85 | +1.9 (+5.01%) | 884,914 |
| 24 May 2007 | INR | 36.5 | 38.95 | 36.3 | 37.95 | 37.95 | +1.15 (+3.12%) | 810,147 |
| 23 May 2007 | INR | 35.45 | 38.2 | 35.3 | 36.8 | 36.8 | +1.6 (+4.55%) | 1,038,485 |
| 22 May 2007 | INR | 35.5 | 35.8 | 34.85 | 35.2 | 35.2 | -0.05 (-0.14%) | 141,597 |
| 21 May 2007 | INR | 36.75 | 37.5 | 34.9 | 35.25 | 35.25 | -0.3 (-0.84%) | 397,413 |
| 18 May 2007 | INR | 34.9 | 36.3 | 34.65 | 35.55 | 35.55 | +0.35 (+0.99%) | 321,577 |
| 17 May 2007 | INR | 35.1 | 36 | 34.4 | 35.2 | 35.2 | +0.35 (+1.00%) | 290,672 |
| 16 May 2007 | INR | 33.9 | 35.7 | 33.9 | 34.85 | 34.85 | +1.1 (+3.26%) | 268,158 |
| 15 May 2007 | INR | 34.55 | 34.65 | 33.6 | 33.75 | 33.75 | -0.45 (-1.32%) | 121,935 |
| 14 May 2007 | INR | 34.6 | 34.9 | 34 | 34.2 | 34.2 | +0.2 (+0.59%) | 150,592 |
| 11 May 2007 | INR | 35.25 | 35.25 | 34 | 34 | 34 | -0.45 (-1.31%) | 115,597 |
| 10 May 2007 | INR | 34.6 | 34.8 | 34 | 34.45 | 34.45 | -0.05 (-0.14%) | 115,620 |
| 9 May 2007 | INR | 33.55 | 34.5 | 33.4 | 34.5 | 34.5 | +1 (+2.99%) | 103,975 |
| 8 May 2007 | INR | 33.5 | 34.95 | 32.9 | 33.5 | 33.5 | -0.55 (-1.62%) | 118,100 |
| 7 May 2007 | INR | 35.2 | 35.25 | 34 | 34.05 | 34.05 | -0.35 (-1.02%) | 132,130 |
