| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 17.1 | 17.25 | 16.5 | 16.5 | 16.5 | -0.75 (-4.35%) | 6,021 |
| 20 Jun 2007 | INR | 16.4 | 17.25 | 16.2 | 17.25 | 17.25 | +0.85 (+5.18%) | 8,635 |
| 19 Jun 2007 | INR | 16.2 | 16.45 | 16 | 16.4 | 16.4 | +0.1 (+0.61%) | 1,193 |
| 18 Jun 2007 | INR | 17 | 17 | 16 | 16.3 | 16.3 | -0.7 (-4.12%) | 7,038 |
| 15 Jun 2007 | INR | 16.55 | 17.05 | 16.5 | 17 | 17 | 0.0 (0.0%) | 1,219 |
| 14 Jun 2007 | INR | 16.2 | 17 | 16.2 | 17 | 17 | +0.4 (+2.41%) | 1,476 |
| 13 Jun 2007 | INR | 16.3 | 17.3 | 16.3 | 16.6 | 16.6 | -0.4 (-2.35%) | 2,225 |
| 12 Jun 2007 | INR | 17 | 17.25 | 16.75 | 17 | 17 | -0.55 (-3.13%) | 5,137 |
| 11 Jun 2007 | INR | 18.2 | 18.2 | 17.55 | 17.55 | 17.55 | +0.25 (+1.45%) | 2,784 |
| 8 Jun 2007 | INR | 17.8 | 18.55 | 17.3 | 17.3 | 17.3 | -0.2 (-1.14%) | 13,417 |
| 7 Jun 2007 | INR | 17.5 | 19 | 17.5 | 17.5 | 17.5 | -0.7 (-3.85%) | 7,800 |
| 6 Jun 2007 | INR | 19.75 | 19.75 | 18.2 | 18.2 | 18.2 | -0.75 (-3.96%) | 15,953 |
| 5 Jun 2007 | INR | 18.2 | 18.95 | 18.2 | 18.95 | 18.95 | +0.9 (+4.99%) | 31,197 |
| 4 Jun 2007 | INR | 17.5 | 18.05 | 17.3 | 18.05 | 18.05 | +0.9 (+5.25%) | 6,612 |
| 1 Jun 2007 | INR | 16.1 | 17.15 | 16.1 | 17.15 | 17.15 | +0.95 (+5.86%) | 10,746 |
| 31 May 2007 | INR | 17 | 17 | 16.1 | 16.2 | 16.2 | -0.55 (-3.28%) | 3,582 |
| 30 May 2007 | INR | 16.5 | 17.15 | 16.5 | 16.75 | 16.75 | 0.0 (0.0%) | 6,870 |
| 29 May 2007 | INR | 16.85 | 17.1 | 16.3 | 16.75 | 16.75 | +0.45 (+2.76%) | 5,944 |
| 28 May 2007 | INR | 15.65 | 16.8 | 15.65 | 16.3 | 16.3 | +0.15 (+0.93%) | 5,072 |
| 25 May 2007 | INR | 16.45 | 16.5 | 15.8 | 16.15 | 16.15 | -0.05 (-0.31%) | 4,846 |
| 24 May 2007 | INR | 17 | 17.1 | 16 | 16.2 | 16.2 | -0.1 (-0.61%) | 9,938 |
| 23 May 2007 | INR | 16.5 | 17 | 16 | 16.3 | 16.3 | -0.2 (-1.21%) | 7,959 |
| 22 May 2007 | INR | 16.8 | 17 | 16.5 | 16.5 | 16.5 | -0.5 (-2.94%) | 1,929 |
| 21 May 2007 | INR | 16.7 | 17.2 | 16.6 | 17 | 17 | +0.4 (+2.41%) | 3,424 |
| 18 May 2007 | INR | 16.95 | 17 | 16.5 | 16.6 | 16.6 | 0.0 (0.0%) | 4,150 |
| 17 May 2007 | INR | 16.7 | 17 | 16.5 | 16.6 | 16.6 | -0.15 (-0.90%) | 4,069 |
| 16 May 2007 | INR | 16.7 | 17 | 16.1 | 16.75 | 16.75 | -0.15 (-0.89%) | 5,114 |
| 15 May 2007 | INR | 16.9 | 17.2 | 16.6 | 16.9 | 16.9 | +0.4 (+2.42%) | 4,170 |
| 14 May 2007 | INR | 16.7 | 17.7 | 16.5 | 16.5 | 16.5 | -0.35 (-2.08%) | 4,628 |
| 11 May 2007 | INR | 16.9 | 17.6 | 16.85 | 16.85 | 16.85 | -0.05 (-0.30%) | 3,270 |
