| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 31.45 | 31.45 | 29.75 | 29.8 | 29.8 | -0.05 (-0.17%) | 606 |
| 20 Jun 2007 | INR | 31.45 | 31.45 | 29.75 | 29.85 | 29.85 | -0.15 (-0.50%) | 2,671 |
| 19 Jun 2007 | INR | 30.6 | 30.6 | 29.8 | 30 | 30 | -0.25 (-0.83%) | 4,435 |
| 18 Jun 2007 | INR | 31.8 | 31.8 | 29.05 | 30.25 | 30.25 | +0.1 (+0.33%) | 1,160 |
| 15 Jun 2007 | INR | 29.25 | 30.9 | 29.25 | 30.15 | 30.15 | -0.15 (-0.50%) | 1,820 |
| 14 Jun 2007 | INR | 31.5 | 31.5 | 29.9 | 30.3 | 30.3 | +0.3 (+1%) | 3,169 |
| 13 Jun 2007 | INR | 31.5 | 31.5 | 28.6 | 30 | 30 | +0.3 (+1.01%) | 12,167 |
| 12 Jun 2007 | INR | 31.45 | 31.45 | 29.65 | 29.7 | 29.7 | -0.35 (-1.16%) | 3,599 |
| 11 Jun 2007 | INR | 31.9 | 31.9 | 30 | 30.05 | 30.05 | -0.1 (-0.33%) | 3,500 |
| 8 Jun 2007 | INR | 31.9 | 31.9 | 29.15 | 30.15 | 30.15 | -0.15 (-0.50%) | 1,610 |
| 7 Jun 2007 | INR | 30.05 | 31.35 | 30 | 30.3 | 30.3 | -0.15 (-0.49%) | 5,496 |
| 6 Jun 2007 | INR | 31.65 | 31.65 | 30.15 | 30.45 | 30.45 | -0.75 (-2.40%) | 8,779 |
| 5 Jun 2007 | INR | 32.8 | 32.8 | 30.2 | 31.2 | 31.2 | -0.1 (-0.32%) | 4,159 |
| 4 Jun 2007 | INR | 30 | 32.5 | 30 | 31.3 | 31.3 | +0.35 (+1.13%) | 35,935 |
| 1 Jun 2007 | INR | 31.5 | 32 | 30 | 30.95 | 30.95 | +0.7 (+2.31%) | 13,183 |
| 31 May 2007 | INR | 30.8 | 30.8 | 29.9 | 30.25 | 30.25 | 0.0 (0.0%) | 3,008 |
| 30 May 2007 | INR | 31.85 | 31.85 | 29.6 | 30.25 | 30.25 | -0.35 (-1.14%) | 5,689 |
| 29 May 2007 | INR | 29.6 | 31.75 | 29.6 | 30.6 | 30.6 | -0.4 (-1.29%) | 2,713 |
| 28 May 2007 | INR | 31.85 | 31.85 | 30.1 | 31 | 31 | +0.7 (+2.31%) | 14,799 |
| 25 May 2007 | INR | 31.9 | 32.9 | 29.15 | 30.3 | 30.3 | -0.05 (-0.16%) | 2,626 |
| 24 May 2007 | INR | 31.5 | 31.5 | 29.3 | 30.35 | 30.35 | +0.1 (+0.33%) | 4,146 |
| 23 May 2007 | INR | 31.7 | 31.7 | 30 | 30.25 | 30.25 | -0.2 (-0.66%) | 7,831 |
| 22 May 2007 | INR | 30.3 | 31.8 | 30 | 30.45 | 30.45 | -0.55 (-1.77%) | 12,087 |
| 21 May 2007 | INR | 31.5 | 31.5 | 30.4 | 31 | 31 | +0.75 (+2.48%) | 4,726 |
| 18 May 2007 | INR | 30.85 | 30.95 | 30.2 | 30.25 | 30.25 | -0.5 (-1.63%) | 3,878 |
| 17 May 2007 | INR | 31.8 | 31.8 | 30.1 | 30.75 | 30.75 | +0.4 (+1.32%) | 3,258 |
| 16 May 2007 | INR | 30.1 | 31.35 | 29.55 | 30.35 | 30.35 | -0.55 (-1.78%) | 2,458 |
| 15 May 2007 | INR | 30.5 | 31.8 | 30.5 | 30.9 | 30.9 | -0.4 (-1.28%) | 12,022 |
| 14 May 2007 | INR | 30 | 31.65 | 30 | 31.3 | 31.3 | +1 (+3.30%) | 9,656 |
| 11 May 2007 | INR | 31.75 | 31.75 | 29.35 | 30.3 | 30.3 | +0.25 (+0.83%) | 7,118 |
