| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2007 | INR | 11.4 | 11.5 | 11 | 11.04 | 11.04 | -0.2 (-1.78%) | 17,276 |
| 4 Jul 2007 | INR | 11.25 | 11.55 | 11.05 | 11.24 | 11.24 | +0.06 (+0.54%) | 19,597 |
| 3 Jul 2007 | INR | 11.4 | 11.74 | 11.12 | 11.18 | 11.18 | -0.35 (-3.04%) | 33,796 |
| 2 Jul 2007 | INR | 11.61 | 11.89 | 11.46 | 11.53 | 11.53 | -0.08 (-0.69%) | 14,354 |
| 29 Jun 2007 | INR | 11.5 | 11.8 | 11.35 | 11.61 | 11.61 | +0.07 (+0.61%) | 26,757 |
| 28 Jun 2007 | INR | 11.7 | 11.8 | 11.5 | 11.54 | 11.54 | -0.03 (-0.26%) | 24,427 |
| 27 Jun 2007 | INR | 11.55 | 11.75 | 11.53 | 11.57 | 11.57 | -0.03 (-0.26%) | 13,226 |
| 26 Jun 2007 | INR | 11.46 | 11.8 | 11.46 | 11.6 | 11.6 | -0.05 (-0.43%) | 14,101 |
| 25 Jun 2007 | INR | 11.8 | 12.1 | 11.65 | 11.65 | 11.65 | -0.05 (-0.43%) | 8,279 |
| 22 Jun 2007 | INR | 11.7 | 12.15 | 11.7 | 11.7 | 11.7 | -0.3 (-2.50%) | 13,134 |
| 21 Jun 2007 | INR | 12.5 | 12.5 | 11.75 | 12 | 12 | -0.06 (-0.50%) | 33,000 |
| 20 Jun 2007 | INR | 12.85 | 12.85 | 11.79 | 12.06 | 12.06 | +0.1 (+0.84%) | 28,145 |
| 19 Jun 2007 | INR | 12.9 | 12.9 | 11.75 | 11.96 | 11.96 | +0.07 (+0.59%) | 21,772 |
| 18 Jun 2007 | INR | 12.9 | 12.9 | 11.75 | 11.89 | 11.89 | -0.16 (-1.33%) | 28,268 |
| 15 Jun 2007 | INR | 12.9 | 12.9 | 12.05 | 12.05 | 12.05 | -0.47 (-3.75%) | 21,921 |
| 14 Jun 2007 | INR | 12.2 | 12.65 | 12.12 | 12.52 | 12.52 | +0.32 (+2.62%) | 45,866 |
| 13 Jun 2007 | INR | 11.66 | 12.63 | 11.64 | 12.2 | 12.2 | +0.45 (+3.83%) | 59,345 |
| 12 Jun 2007 | INR | 12.58 | 12.58 | 11.62 | 11.75 | 11.75 | -0.33 (-2.73%) | 24,115 |
| 11 Jun 2007 | INR | 12 | 12.78 | 11.73 | 12.08 | 12.08 | +0.55 (+4.77%) | 52,135 |
| 8 Jun 2007 | INR | 11.75 | 11.93 | 11.25 | 11.53 | 11.53 | -0.32 (-2.70%) | 31,780 |
| 7 Jun 2007 | INR | 12.25 | 12.25 | 11.81 | 11.85 | 11.85 | -0.15 (-1.25%) | 21,460 |
| 6 Jun 2007 | INR | 12.51 | 12.85 | 12 | 12 | 12 | -0.5 (-4%) | 46,200 |
| 5 Jun 2007 | INR | 12.26 | 12.98 | 12.26 | 12.5 | 12.5 | +0.16 (+1.30%) | 19,544 |
| 4 Jun 2007 | INR | 12.7 | 12.99 | 12.21 | 12.34 | 12.34 | -0.33 (-2.60%) | 36,620 |
| 31 May 2007 | INR | 13.5 | 13.89 | 12.63 | 12.67 | 12.67 | -0.38 (-2.91%) | 29,047 |
| 30 May 2007 | INR | 13 | 13.75 | 12.76 | 13.05 | 13.05 | +0.06 (+0.46%) | 138,580 |
| 29 May 2007 | INR | 12.25 | 13.25 | 12.25 | 12.99 | 12.99 | +0.84 (+6.91%) | 103,186 |
| 28 May 2007 | INR | 12.8 | 12.8 | 12.15 | 12.15 | 12.15 | -0.31 (-2.49%) | 31,474 |
| 25 May 2007 | INR | 11.99 | 12.98 | 11.8 | 12.46 | 12.46 | +0.84 (+7.23%) | 59,929 |
| 24 May 2007 | INR | 11.82 | 12.3 | 11.5 | 11.62 | 11.62 | -0.38 (-3.17%) | 58,467 |
