| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | INR | 63.5 | 63.5 | 61.1 | 63.5 | 63.5 | -0.4 (-0.63%) | 21,405 |
| 4 Jul 2007 | INR | 63.9 | 63.9 | 61.4 | 63.9 | 63.9 | +1.2 (+1.91%) | 29,397 |
| 3 Jul 2007 | INR | 62.75 | 62.75 | 60.45 | 62.7 | 62.7 | +1 (+1.62%) | 2,922 |
| 2 Jul 2007 | INR | 61.7 | 61.7 | 59.3 | 61.7 | 61.7 | +1.2 (+1.98%) | 13,622 |
| 29 Jun 2007 | INR | 58.35 | 60.5 | 58.35 | 60.5 | 60.5 | +1 (+1.68%) | 12,861 |
| 28 Jun 2007 | INR | 57.3 | 59.55 | 57.3 | 59.5 | 59.5 | +0.75 (+1.28%) | 36,020 |
| 27 Jun 2007 | INR | 56.55 | 58.75 | 56.55 | 58.75 | 58.75 | -0.25 (-0.42%) | 14,409 |
| 26 Jun 2007 | INR | 56.75 | 59 | 56.75 | 59 | 59 | +1.05 (+1.81%) | 5,912 |
| 22 Jun 2007 | INR | 57.5 | 57.95 | 57.5 | 57.95 | 57.95 | +1.1 (+1.93%) | 9,725 |
| 21 Jun 2007 | INR | 59.15 | 59.15 | 56.85 | 56.85 | 56.85 | -1.15 (-1.98%) | 55 |
| 20 Jun 2007 | INR | 57.9 | 58.1 | 57.4 | 58 | 58 | +1 (+1.75%) | 5,200 |
| 19 Jun 2007 | INR | 57 | 57 | 57 | 57 | 57 | +0.4 (+0.71%) | 125 |
| 18 Jun 2007 | INR | 56.6 | 56.6 | 54.4 | 56.6 | 56.6 | +1.1 (+1.98%) | 24,200 |
| 15 Jun 2007 | INR | 55 | 55.5 | 53.4 | 55.5 | 55.5 | +1.05 (+1.93%) | 7,543 |
| 14 Jun 2007 | INR | 56 | 56.6 | 54.45 | 54.45 | 54.45 | -1.4 (-2.51%) | 3,625 |
| 13 Jun 2007 | INR | 53.95 | 55.85 | 53.95 | 55.85 | 55.85 | +0.85 (+1.55%) | 16,151 |
| 12 Jun 2007 | INR | 54 | 55.1 | 53 | 55 | 55 | +0.95 (+1.76%) | 8,492 |
| 11 Jun 2007 | INR | 54.05 | 54.05 | 52.05 | 54.05 | 54.05 | -0.15 (-0.28%) | 18,655 |
| 8 Jun 2007 | INR | 54.2 | 54.2 | 52.1 | 54.2 | 54.2 | +0.25 (+0.46%) | 38,724 |
| 7 Jun 2007 | INR | 52.5 | 54 | 52.1 | 53.95 | 53.95 | -0.05 (-0.09%) | 13,725 |
| 6 Jun 2007 | INR | 53.9 | 54.05 | 51.95 | 54 | 54 | +1 (+1.89%) | 5,753 |
| 5 Jun 2007 | INR | 53.05 | 53.05 | 51.05 | 53 | 53 | +2.35 (+4.64%) | 57,220 |
| 4 Jun 2007 | INR | 52.65 | 52.65 | 50.65 | 50.65 | 50.65 | -0.4 (-0.78%) | 1,674 |
| 31 May 2007 | INR | 49.05 | 51.05 | 49.05 | 51.05 | 51.05 | +0.95 (+1.90%) | 15,980 |
| 30 May 2007 | INR | 50 | 50.1 | 50 | 50.1 | 50.1 | +0.9 (+1.83%) | 17,150 |
| 29 May 2007 | INR | 47.3 | 49.2 | 47.3 | 49.2 | 49.2 | +0.95 (+1.97%) | 40,751 |
| 28 May 2007 | INR | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.95 (-1.93%) | 9,705 |
| 24 May 2007 | INR | 49.25 | 49.25 | 47.35 | 49.2 | 49.2 | +0.9 (+1.86%) | 1,111 |
| 23 May 2007 | INR | 47.55 | 49.45 | 47.55 | 48.3 | 48.3 | -0.2 (-0.41%) | 22,192 |
| 22 May 2007 | INR | 48.75 | 48.75 | 46.85 | 48.5 | 48.5 | +0.7 (+1.46%) | 19,203 |
