| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2007 | INR | 15.55 | 15.85 | 14.15 | 15.25 | 3.05 | -0.27 (-1.74%) | 5,931 |
| 29 Jun 2007 | INR | 16.3 | 16.3 | 15.5 | 15.52 | 3.104 | +0.02 (+0.13%) | 7,895 |
| 28 Jun 2007 | INR | 15.55 | 16.65 | 15.5 | 15.5 | 3.1 | +0.04 (+0.26%) | 8,701 |
| 27 Jun 2007 | INR | 15 | 17 | 15 | 15.46 | 3.092 | +0.45 (+3.00%) | 15,614 |
| 26 Jun 2007 | INR | 15.45 | 15.45 | 14.9 | 15.01 | 3.002 | -0.04 (-0.27%) | 1,755 |
| 25 Jun 2007 | INR | 16.5 | 16.5 | 14.9 | 15.05 | 3.01 | -0.11 (-0.73%) | 3,107 |
| 22 Jun 2007 | INR | 15 | 15.79 | 15 | 15.16 | 3.032 | -0.29 (-1.88%) | 7,888 |
| 21 Jun 2007 | INR | 16.7 | 16.75 | 15 | 15.45 | 3.09 | +0.3 (+1.98%) | 5,733 |
| 20 Jun 2007 | INR | 15.4 | 15.6 | 15.15 | 15.15 | 3.03 | -0.35 (-2.26%) | 12,126 |
| 19 Jun 2007 | INR | 16 | 16 | 15.1 | 15.5 | 3.1 | +0.11 (+0.71%) | 5,329 |
| 18 Jun 2007 | INR | 15.6 | 16.25 | 15.2 | 15.39 | 3.078 | -0.01 (-0.06%) | 8,970 |
| 15 Jun 2007 | INR | 16.1 | 16.75 | 15.2 | 15.4 | 3.08 | -0.54 (-3.39%) | 12,397 |
| 14 Jun 2007 | INR | 14.6 | 16.89 | 14.4 | 15.94 | 3.188 | +1.49 (+10.31%) | 26,067 |
| 13 Jun 2007 | INR | 14.35 | 14.5 | 14.35 | 14.45 | 2.89 | +0.1 (+0.70%) | 1,562 |
| 12 Jun 2007 | INR | 14.5 | 14.5 | 14.35 | 14.35 | 2.87 | -0.4 (-2.71%) | 4,401 |
| 11 Jun 2007 | INR | 14 | 14.75 | 13.86 | 14.75 | 2.95 | +0.62 (+4.39%) | 4,510 |
| 8 Jun 2007 | INR | 13.65 | 14.96 | 13.65 | 14.13 | 2.826 | -0.02 (-0.14%) | 57,457 |
| 7 Jun 2007 | INR | 14.8 | 15.2 | 14.15 | 14.15 | 2.83 | -0.35 (-2.41%) | 3,533 |
| 6 Jun 2007 | INR | 14.7 | 14.9 | 14.5 | 14.5 | 2.9 | -0.85 (-5.54%) | 6,056 |
| 5 Jun 2007 | INR | 14.55 | 15.5 | 14.55 | 15.35 | 3.07 | +0.85 (+5.86%) | 13,019 |
| 4 Jun 2007 | INR | 15 | 15.65 | 14.4 | 14.5 | 2.9 | -0.05 (-0.34%) | 14,275 |
| 31 May 2007 | INR | 14.3 | 14.85 | 14.3 | 14.55 | 2.91 | +0.05 (+0.34%) | 6,107 |
| 30 May 2007 | INR | 14.4 | 14.85 | 14.4 | 14.5 | 2.9 | -0.25 (-1.69%) | 5,310 |
| 29 May 2007 | INR | 15 | 15.4 | 14.7 | 14.75 | 2.95 | -0.35 (-2.32%) | 4,567 |
| 28 May 2007 | INR | 14.7 | 15.5 | 14.4 | 15.1 | 3.02 | +0.6 (+4.14%) | 19,822 |
| 25 May 2007 | INR | 14.3 | 15.05 | 14.3 | 14.5 | 2.9 | +0.45 (+3.20%) | 12,341 |
| 24 May 2007 | INR | 14.25 | 14.35 | 13.9 | 14.05 | 2.81 | -0.8 (-5.39%) | 6,972 |
| 23 May 2007 | INR | 14.65 | 14.85 | 14.1 | 14.85 | 2.97 | +0.05 (+0.34%) | 17,954 |
| 22 May 2007 | INR | 15.75 | 15.75 | 14.8 | 14.8 | 2.96 | -0.1 (-0.67%) | 3,095 |
| 21 May 2007 | INR | 14.55 | 15.3 | 14.55 | 14.9 | 2.98 | -0.25 (-1.65%) | 12,847 |
