| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 38.6 | 41.25 | 38.6 | 39.55 | 39.55 | +0.3 (+0.76%) | 21,200 |
| 21 Jun 2007 | INR | 39.2 | 39.95 | 39.2 | 39.25 | 39.25 | -0.35 (-0.88%) | 8,500 |
| 20 Jun 2007 | INR | 40 | 40.45 | 39.1 | 39.6 | 39.6 | +0.45 (+1.15%) | 15,600 |
| 19 Jun 2007 | INR | 40.9 | 40.9 | 38.1 | 39.15 | 39.15 | -0.15 (-0.38%) | 6,600 |
| 18 Jun 2007 | INR | 41 | 41.5 | 39.05 | 39.3 | 39.3 | -1.8 (-4.38%) | 30,100 |
| 15 Jun 2007 | INR | 40.2 | 41.8 | 40.05 | 41.1 | 41.1 | +1.05 (+2.62%) | 52,300 |
| 14 Jun 2007 | INR | 39.9 | 40.9 | 39.6 | 40.05 | 40.05 | +0.95 (+2.43%) | 39,000 |
| 13 Jun 2007 | INR | 40 | 40 | 38.45 | 39.1 | 39.1 | +0.4 (+1.03%) | 14,100 |
| 12 Jun 2007 | INR | 37.3 | 39.7 | 37.3 | 38.7 | 38.7 | -0.1 (-0.26%) | 36,000 |
| 11 Jun 2007 | INR | 40.55 | 41.35 | 38.05 | 38.8 | 38.8 | -1.75 (-4.32%) | 52,800 |
| 8 Jun 2007 | INR | 41.9 | 41.9 | 40 | 40.55 | 40.55 | -0.45 (-1.10%) | 31,600 |
| 7 Jun 2007 | INR | 41 | 41.3 | 40.3 | 41 | 41 | -0.05 (-0.12%) | 29,400 |
| 6 Jun 2007 | INR | 41.5 | 42.35 | 40.55 | 41.05 | 41.05 | -0.45 (-1.08%) | 32,100 |
| 5 Jun 2007 | INR | 41.6 | 42.95 | 41 | 41.5 | 41.5 | -1.65 (-3.82%) | 52,800 |
| 4 Jun 2007 | INR | 45.25 | 46.75 | 41.25 | 43.15 | 43.15 | -1.45 (-3.25%) | 86,100 |
| 1 Jun 2007 | INR | 46.6 | 46.6 | 43.8 | 44.6 | 44.6 | -1 (-2.19%) | 95,386 |
| 31 May 2007 | INR | 44 | 47.1 | 44 | 45.6 | 45.6 | +2.75 (+6.42%) | 253,000 |
| 30 May 2007 | INR | 39 | 43.85 | 39 | 42.85 | 42.85 | +3 (+7.53%) | 223,100 |
| 29 May 2007 | INR | 39.9 | 41.9 | 38 | 39.85 | 39.85 | +0.85 (+2.18%) | 47,800 |
| 28 May 2007 | INR | 42.5 | 42.5 | 38.5 | 39 | 39 | -1.2 (-2.99%) | 26,300 |
| 25 May 2007 | INR | 40 | 41.3 | 39.65 | 40.2 | 40.2 | -0.25 (-0.62%) | 27,800 |
| 24 May 2007 | INR | 38 | 41.9 | 37.9 | 40.45 | 40.45 | +2.4 (+6.31%) | 81,500 |
| 23 May 2007 | INR | 39.05 | 39.2 | 38 | 38.05 | 38.05 | -1.05 (-2.69%) | 8,400 |
| 22 May 2007 | INR | 39.5 | 40 | 38.8 | 39.1 | 39.1 | -1.35 (-3.34%) | 9,500 |
| 21 May 2007 | INR | 41 | 42 | 40.05 | 40.45 | 40.45 | -0.25 (-0.61%) | 13,100 |
| 18 May 2007 | INR | 40.95 | 42 | 40.25 | 40.7 | 40.7 | -0.2 (-0.49%) | 35,200 |
| 17 May 2007 | INR | 41 | 42.8 | 39.8 | 40.9 | 40.9 | -0.2 (-0.49%) | 32,700 |
| 16 May 2007 | INR | 38.35 | 43 | 38.35 | 41.1 | 41.1 | +2 (+5.12%) | 33,200 |
| 15 May 2007 | INR | 38.5 | 39.4 | 37.65 | 39.1 | 39.1 | +0.95 (+2.49%) | 14,000 |
| 14 May 2007 | INR | 38.9 | 38.9 | 37.2 | 38.15 | 38.15 | +1 (+2.69%) | 15,300 |
