| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | INR | 48.65 | 52.1 | 48 | 48.5 | 48.5 | +0.95 (+2.00%) | 204,270 |
| 27 Jun 2007 | INR | 49.1 | 49.5 | 47.55 | 47.55 | 47.55 | -1.65 (-3.35%) | 52,246 |
| 26 Jun 2007 | INR | 50.2 | 50.2 | 48.6 | 49.2 | 49.2 | -0.05 (-0.10%) | 50,964 |
| 25 Jun 2007 | INR | 49.75 | 51.1 | 49.1 | 49.25 | 49.25 | -0.55 (-1.10%) | 105,473 |
| 22 Jun 2007 | INR | 51 | 51 | 49.6 | 49.8 | 49.8 | -1.15 (-2.26%) | 60,841 |
| 21 Jun 2007 | INR | 52.1 | 53.2 | 50.75 | 50.95 | 50.95 | -0.8 (-1.55%) | 119,070 |
| 20 Jun 2007 | INR | 52.3 | 54 | 51.55 | 51.75 | 51.75 | -0.25 (-0.48%) | 93,080 |
| 19 Jun 2007 | INR | 53.9 | 53.9 | 51.6 | 52 | 52 | -1.85 (-3.44%) | 166,449 |
| 18 Jun 2007 | INR | 54 | 56.35 | 52.5 | 53.85 | 53.85 | +1.55 (+2.96%) | 454,822 |
| 15 Jun 2007 | INR | 54.55 | 56 | 51.15 | 52.3 | 52.3 | -2.25 (-4.12%) | 452,532 |
| 14 Jun 2007 | INR | 50.25 | 56.95 | 47.6 | 54.55 | 54.55 | +7.05 (+14.84%) | 1,425,545 |
| 13 Jun 2007 | INR | 48.05 | 49.7 | 46.1 | 47.5 | 47.5 | 0.0 (0.0%) | 312,210 |
| 12 Jun 2007 | INR | 50.55 | 51.5 | 46.5 | 47.5 | 47.5 | -3.2 (-6.31%) | 214,847 |
| 11 Jun 2007 | INR | 52.5 | 53.9 | 50.6 | 50.7 | 50.7 | +0.15 (+0.30%) | 126,051 |
| 8 Jun 2007 | INR | 53 | 53 | 50.5 | 50.55 | 50.55 | -3.05 (-5.69%) | 200,413 |
| 7 Jun 2007 | INR | 55.05 | 56.8 | 53.25 | 53.6 | 53.6 | -1.9 (-3.42%) | 185,983 |
| 6 Jun 2007 | INR | 58.5 | 59.9 | 55.15 | 55.5 | 55.5 | -2.3 (-3.98%) | 217,344 |
| 5 Jun 2007 | INR | 59.15 | 60.8 | 57.65 | 57.8 | 57.8 | -1.75 (-2.94%) | 180,290 |
| 4 Jun 2007 | INR | 61.45 | 62.7 | 59.1 | 59.55 | 59.55 | -1.25 (-2.06%) | 265,976 |
| 1 Jun 2007 | INR | 63.25 | 63.75 | 60.5 | 60.8 | 60.8 | -1.5 (-2.41%) | 414,321 |
| 31 May 2007 | INR | 62.95 | 67.2 | 60.7 | 62.3 | 62.3 | +1.65 (+2.72%) | 1,565,607 |
| 30 May 2007 | INR | 63.3 | 63.5 | 59.1 | 60.65 | 60.65 | -2.55 (-4.03%) | 650,458 |
| 29 May 2007 | INR | 59.15 | 66.5 | 56.2 | 63.2 | 63.2 | +4.6 (+7.85%) | 2,548,010 |
| 28 May 2007 | INR | 63.7 | 64 | 57.5 | 58.6 | 58.6 | -4.4 (-6.98%) | 643,741 |
| 25 May 2007 | INR | 66.4 | 66.8 | 62.1 | 63 | 63 | -4.3 (-6.39%) | 1,100,506 |
| 24 May 2007 | INR | 73.1 | 77.8 | 66.05 | 67.3 | 67.3 | 0.0 (0.0%) | 10,658,727 |
