| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 14.9 | 15.2 | 14.9 | 15 | 15 | +0.05 (+0.33%) | 58,800 |
| 21 Jun 2007 | INR | 15.45 | 15.45 | 14.9 | 14.95 | 14.95 | +0.05 (+0.34%) | 18,100 |
| 20 Jun 2007 | INR | 15.1 | 15.25 | 14.8 | 14.9 | 14.9 | -0.1 (-0.67%) | 16,100 |
| 19 Jun 2007 | INR | 15.05 | 15.45 | 14.85 | 15 | 15 | -0.1 (-0.66%) | 22,200 |
| 18 Jun 2007 | INR | 15.5 | 15.65 | 15 | 15.1 | 15.1 | -0.35 (-2.27%) | 28,300 |
| 15 Jun 2007 | INR | 16 | 16.15 | 15.35 | 15.45 | 15.45 | -0.2 (-1.28%) | 41,400 |
| 14 Jun 2007 | INR | 15.4 | 16.6 | 14.8 | 15.65 | 15.65 | +0.85 (+5.74%) | 356,200 |
| 13 Jun 2007 | INR | 15 | 15.1 | 14.7 | 14.8 | 14.8 | -0.2 (-1.33%) | 23,900 |
| 12 Jun 2007 | INR | 15.4 | 15.8 | 15 | 15 | 15 | -0.45 (-2.91%) | 38,500 |
| 11 Jun 2007 | INR | 15.9 | 15.9 | 15.35 | 15.45 | 15.45 | -0.05 (-0.32%) | 13,000 |
| 8 Jun 2007 | INR | 15.65 | 15.8 | 15.3 | 15.5 | 15.5 | -0.35 (-2.21%) | 16,900 |
| 7 Jun 2007 | INR | 16.4 | 16.4 | 15.65 | 15.85 | 15.85 | -0.3 (-1.86%) | 42,300 |
| 6 Jun 2007 | INR | 15.7 | 16.75 | 15.7 | 16.15 | 16.15 | +0.3 (+1.89%) | 83,300 |
| 5 Jun 2007 | INR | 16.45 | 16.5 | 15.75 | 15.85 | 15.85 | +0.05 (+0.32%) | 38,100 |
| 4 Jun 2007 | INR | 16.2 | 16.25 | 15.75 | 15.8 | 15.8 | -0.2 (-1.25%) | 29,800 |
| 1 Jun 2007 | INR | 17.2 | 17.2 | 15.8 | 16 | 16 | -0.8 (-4.76%) | 90,821 |
| 31 May 2007 | INR | 15.7 | 17 | 15.5 | 16.8 | 16.8 | +0.95 (+5.99%) | 239,600 |
| 30 May 2007 | INR | 15.7 | 16.25 | 15.7 | 15.85 | 15.85 | +0.05 (+0.32%) | 16,300 |
| 29 May 2007 | INR | 16.5 | 16.5 | 15.8 | 15.8 | 15.8 | -0.5 (-3.07%) | 26,600 |
| 28 May 2007 | INR | 15.9 | 16.9 | 15.25 | 16.3 | 16.3 | +0.8 (+5.16%) | 76,600 |
| 25 May 2007 | INR | 15.9 | 16.2 | 15.1 | 15.5 | 15.5 | -0.3 (-1.90%) | 41,400 |
| 24 May 2007 | INR | 15.7 | 15.95 | 15.35 | 15.8 | 15.8 | -0.15 (-0.94%) | 29,200 |
| 23 May 2007 | INR | 15.8 | 16.25 | 15.15 | 15.95 | 15.95 | -0.15 (-0.93%) | 30,500 |
| 22 May 2007 | INR | 16.35 | 16.4 | 16 | 16.1 | 16.1 | -0.3 (-1.83%) | 28,700 |
| 21 May 2007 | INR | 16.5 | 16.7 | 16.1 | 16.4 | 16.4 | +0.2 (+1.23%) | 23,600 |
| 18 May 2007 | INR | 16.95 | 16.95 | 16.1 | 16.2 | 16.2 | -0.4 (-2.41%) | 32,100 |
| 17 May 2007 | INR | 17.35 | 17.35 | 16.5 | 16.6 | 16.6 | -0.25 (-1.48%) | 41,200 |
| 16 May 2007 | INR | 16.8 | 17.35 | 16.8 | 16.85 | 16.85 | -0.1 (-0.59%) | 19,400 |
| 15 May 2007 | INR | 17.3 | 17.5 | 16.75 | 16.95 | 16.95 | -0.35 (-2.02%) | 46,300 |
| 14 May 2007 | INR | 17.85 | 17.9 | 17.05 | 17.3 | 17.3 | +0.05 (+0.29%) | 29,500 |
