| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | INR | 33 | 34.4 | 33 | 33.15 | 33.15 | +0.15 (+0.45%) | 3,222 |
| 19 Jun 2007 | INR | 32.95 | 35 | 32.95 | 33 | 33 | -1.75 (-5.04%) | 7,253 |
| 18 Jun 2007 | INR | 33.25 | 36.4 | 33.25 | 34.75 | 34.75 | -0.25 (-0.71%) | 2,541 |
| 15 Jun 2007 | INR | 35.7 | 35.95 | 34.6 | 35 | 35 | +2 (+6.06%) | 17,412 |
| 14 Jun 2007 | INR | 32.95 | 37 | 31.15 | 33 | 33 | +1.5 (+4.76%) | 30,223 |
| 13 Jun 2007 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | +1.25 (+4.13%) | 2 |
| 12 Jun 2007 | INR | 31.95 | 31.95 | 30.1 | 30.25 | 30.25 | -1.7 (-5.32%) | 1,142 |
| 11 Jun 2007 | INR | 30.55 | 32.85 | 30.5 | 31.95 | 31.95 | +1.45 (+4.75%) | 1,743 |
| 8 Jun 2007 | INR | 31.6 | 32 | 30.5 | 30.5 | 30.5 | +0.9 (+3.04%) | 1,797 |
| 7 Jun 2007 | INR | 32 | 33 | 29 | 29.6 | 29.6 | +0.8 (+2.78%) | 9,235 |
| 6 Jun 2007 | INR | 29.1 | 31.75 | 28.75 | 28.8 | 28.8 | -2.4 (-7.69%) | 2,006 |
| 5 Jun 2007 | INR | 30.7 | 31.2 | 29.4 | 31.2 | 31.2 | +0.7 (+2.30%) | 4,561 |
| 4 Jun 2007 | INR | 28.5 | 31.2 | 28 | 30.5 | 30.5 | -0.2 (-0.65%) | 4,766 |
| 1 Jun 2007 | INR | 30.75 | 30.75 | 30.7 | 30.7 | 30.7 | -1.3 (-4.06%) | 205 |
| 31 May 2007 | INR | 30.5 | 32.5 | 30.5 | 32 | 32 | +0.25 (+0.79%) | 4,540 |
| 30 May 2007 | INR | 32 | 32 | 30.1 | 31.75 | 31.75 | -0.5 (-1.55%) | 1,912 |
| 29 May 2007 | INR | 30 | 33.4 | 30 | 32.25 | 32.25 | +4.7 (+17.06%) | 20,920 |
| 28 May 2007 | INR | 29.7 | 29.7 | 27.3 | 27.55 | 27.55 | -3.15 (-10.26%) | 4,414 |
| 24 May 2007 | INR | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | +1.95 (+6.78%) | 100 |
| 23 May 2007 | INR | 29 | 30.5 | 28.75 | 28.75 | 28.75 | -1.25 (-4.17%) | 1,493 |
| 22 May 2007 | INR | 31.25 | 31.5 | 29 | 30 | 30 | 0.0 (0.0%) | 428 |
| 18 May 2007 | INR | 30.85 | 31.2 | 30 | 30 | 30 | +0.65 (+2.21%) | 500 |
| 17 May 2007 | INR | 29.45 | 29.45 | 29.35 | 29.35 | 29.35 | -3.35 (-10.24%) | 74 |
| 16 May 2007 | INR | 29.5 | 32.7 | 29.5 | 32.7 | 32.7 | +3.4 (+11.60%) | 1,111 |
| 15 May 2007 | INR | 29.3 | 31.75 | 29.3 | 29.3 | 29.3 | -3.1 (-9.57%) | 770 |
| 14 May 2007 | INR | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | +1.2 (+3.85%) | 100 |
| 11 May 2007 | INR | 30.8 | 31.2 | 30.2 | 31.2 | 31.2 | +2.2 (+7.59%) | 1,650 |
| 10 May 2007 | INR | 30 | 31.45 | 28.2 | 29 | 29 | +0.15 (+0.52%) | 8,602 |
| 9 May 2007 | INR | 27.85 | 29.25 | 27.8 | 28.85 | 28.85 | -2.6 (-8.27%) | 6,201 |
| 8 May 2007 | INR | 31.95 | 31.95 | 27.65 | 31.45 | 31.45 | +0.95 (+3.11%) | 6,957 |
