| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | INR | 59 | 61.95 | 58.5 | 61.5 | 61.5 | +2.5 (+4.24%) | 43,033 |
| 28 Jun 2007 | INR | 58.6 | 59.5 | 58 | 59 | 59 | 0.0 (0.0%) | 15,838 |
| 27 Jun 2007 | INR | 59.85 | 59.9 | 57.75 | 59 | 59 | 0.0 (0.0%) | 7,338 |
| 26 Jun 2007 | INR | 60.1 | 60.25 | 57.75 | 59 | 59 | -0.5 (-0.84%) | 12,880 |
| 25 Jun 2007 | INR | 59.3 | 59.9 | 58 | 59.5 | 59.5 | +1.6 (+2.76%) | 11,145 |
| 22 Jun 2007 | INR | 60.5 | 60.5 | 57 | 57.9 | 57.9 | -2.3 (-3.82%) | 10,467 |
| 21 Jun 2007 | INR | 58.75 | 60.75 | 58.5 | 60.2 | 60.2 | +1 (+1.69%) | 32,858 |
| 20 Jun 2007 | INR | 60.5 | 60.95 | 59 | 59.2 | 59.2 | -0.35 (-0.59%) | 8,039 |
| 19 Jun 2007 | INR | 60.8 | 60.8 | 59 | 59.55 | 59.55 | +0.5 (+0.85%) | 6,219 |
| 18 Jun 2007 | INR | 64 | 64 | 59 | 59.05 | 59.05 | -2.45 (-3.98%) | 12,277 |
| 15 Jun 2007 | INR | 60.5 | 61.5 | 59.5 | 61.5 | 61.5 | +2.85 (+4.86%) | 56,293 |
| 14 Jun 2007 | INR | 57.45 | 58.65 | 56.5 | 58.65 | 58.65 | +3.25 (+5.87%) | 22,345 |
| 13 Jun 2007 | INR | 56.45 | 57 | 55.1 | 55.4 | 55.4 | -0.15 (-0.27%) | 9,606 |
| 12 Jun 2007 | INR | 59.4 | 59.4 | 55 | 55.55 | 55.55 | -2.45 (-4.22%) | 21,076 |
| 11 Jun 2007 | INR | 60.35 | 61.45 | 57.5 | 58 | 58 | -2.45 (-4.05%) | 5,793 |
| 8 Jun 2007 | INR | 61 | 62.7 | 59 | 60.45 | 60.45 | -1.35 (-2.18%) | 18,020 |
| 7 Jun 2007 | INR | 60.05 | 63 | 60.05 | 61.8 | 61.8 | +0.55 (+0.90%) | 7,903 |
| 6 Jun 2007 | INR | 63.9 | 64 | 60 | 61.25 | 61.25 | -0.75 (-1.21%) | 14,184 |
| 5 Jun 2007 | INR | 59.1 | 63 | 59.1 | 62 | 62 | 0.0 (0.0%) | 25,056 |
| 4 Jun 2007 | INR | 63.5 | 63.5 | 61.5 | 62 | 62 | +1.55 (+2.56%) | 32,908 |
| 1 Jun 2007 | INR | 59.95 | 60.45 | 59.95 | 60.45 | 60.45 | +2.9 (+5.04%) | 14,240 |
| 31 May 2007 | INR | 56 | 57.55 | 55.6 | 57.55 | 57.55 | +2.95 (+5.40%) | 9,529 |
| 30 May 2007 | INR | 56.5 | 56.9 | 54.5 | 54.6 | 54.6 | -0.9 (-1.62%) | 14,370 |
| 29 May 2007 | INR | 57.7 | 57.85 | 55.5 | 55.5 | 55.5 | -1.2 (-2.12%) | 35,445 |
| 28 May 2007 | INR | 56.9 | 58 | 56 | 56.7 | 56.7 | +0.6 (+1.07%) | 15,509 |
| 25 May 2007 | INR | 58.8 | 58.9 | 54.3 | 56.1 | 56.1 | -0.65 (-1.15%) | 34,224 |
| 24 May 2007 | INR | 58 | 58.55 | 56.7 | 56.75 | 56.75 | -0.5 (-0.87%) | 7,634 |
| 23 May 2007 | INR | 57.35 | 58.5 | 57 | 57.25 | 57.25 | -0.75 (-1.29%) | 13,922 |
| 22 May 2007 | INR | 59.85 | 59.85 | 57.5 | 58 | 58 | 0.0 (0.0%) | 6,156 |
| 21 May 2007 | INR | 60 | 60 | 56.55 | 58 | 58 | -1.7 (-2.85%) | 6,967 |
