| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 22.85 | 23.35 | 22.5 | 22.65 | 22.65 | -0.55 (-2.37%) | 44,536 |
| 21 Jun 2007 | INR | 22.8 | 23.3 | 22.7 | 23.2 | 23.2 | +0.2 (+0.87%) | 53,985 |
| 20 Jun 2007 | INR | 23 | 23.6 | 22.75 | 23 | 23 | +0.4 (+1.77%) | 103,236 |
| 19 Jun 2007 | INR | 22.7 | 23.1 | 22.5 | 22.6 | 22.6 | -0.3 (-1.31%) | 41,249 |
| 18 Jun 2007 | INR | 23.45 | 23.45 | 22.55 | 22.9 | 22.9 | 0.0 (0.0%) | 59,889 |
| 15 Jun 2007 | INR | 22.6 | 24.2 | 22.6 | 22.9 | 22.9 | +0.4 (+1.78%) | 286,724 |
| 14 Jun 2007 | INR | 22.9 | 23.2 | 22.5 | 22.5 | 22.5 | +0.2 (+0.90%) | 64,279 |
| 13 Jun 2007 | INR | 22.25 | 23.45 | 22.2 | 22.3 | 22.3 | -0.25 (-1.11%) | 135,194 |
| 12 Jun 2007 | INR | 23 | 23.05 | 22.3 | 22.55 | 22.55 | -0.55 (-2.38%) | 43,981 |
| 11 Jun 2007 | INR | 23.05 | 24 | 22.8 | 23.1 | 23.1 | +0.4 (+1.76%) | 77,129 |
| 8 Jun 2007 | INR | 23 | 23.2 | 22.7 | 22.7 | 22.7 | -0.45 (-1.94%) | 81,026 |
| 7 Jun 2007 | INR | 23.5 | 23.6 | 23 | 23.15 | 23.15 | -0.25 (-1.07%) | 102,085 |
| 6 Jun 2007 | INR | 24.3 | 24.45 | 23.25 | 23.4 | 23.4 | -0.9 (-3.70%) | 152,131 |
| 5 Jun 2007 | INR | 24.45 | 25.1 | 23.7 | 24.3 | 24.3 | +0.45 (+1.89%) | 351,919 |
| 4 Jun 2007 | INR | 24.75 | 25.35 | 23.5 | 23.85 | 23.85 | -0.9 (-3.64%) | 174,757 |
| 1 Jun 2007 | INR | 25.4 | 26.55 | 24.55 | 24.75 | 24.75 | -0.15 (-0.60%) | 390,758 |
| 31 May 2007 | INR | 25.75 | 26.15 | 24.7 | 24.9 | 24.9 | -0.35 (-1.39%) | 327,440 |
| 30 May 2007 | INR | 25.5 | 26.5 | 24.5 | 25.25 | 25.25 | -0.25 (-0.98%) | 317,807 |
| 29 May 2007 | INR | 25.4 | 27.35 | 24.7 | 25.5 | 25.5 | -0.05 (-0.20%) | 651,548 |
| 28 May 2007 | INR | 28.5 | 28.8 | 25.15 | 25.55 | 25.55 | -2.2 (-7.93%) | 1,387,018 |
| 25 May 2007 | INR | 23.25 | 28.05 | 23.2 | 27.75 | 27.75 | +4.5 (+19.35%) | 3,262,082 |
| 24 May 2007 | INR | 23.5 | 24.45 | 23.15 | 23.25 | 23.25 | +0.15 (+0.65%) | 212,537 |
| 23 May 2007 | INR | 24.85 | 24.85 | 22.85 | 23.1 | 23.1 | -0.15 (-0.65%) | 417,572 |
| 22 May 2007 | INR | 22.4 | 24.25 | 21.2 | 23.25 | 23.25 | +0.5 (+2.20%) | 341,525 |
| 21 May 2007 | INR | 22.9 | 23.25 | 22.4 | 22.75 | 22.75 | +0.4 (+1.79%) | 61,251 |
| 18 May 2007 | INR | 22.85 | 23 | 22.1 | 22.35 | 22.35 | -0.3 (-1.32%) | 53,787 |
| 17 May 2007 | INR | 23.45 | 23.7 | 22.65 | 22.65 | 22.65 | -0.45 (-1.95%) | 63,203 |
| 16 May 2007 | INR | 23.25 | 23.7 | 23.05 | 23.1 | 23.1 | +0.15 (+0.65%) | 76,371 |
| 15 May 2007 | INR | 22.7 | 24.1 | 22.3 | 22.95 | 22.95 | +0.55 (+2.46%) | 185,617 |
| 14 May 2007 | INR | 23.2 | 24.7 | 22.35 | 22.4 | 22.4 | -0.8 (-3.45%) | 150,823 |
