| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | INR | 38.5 | 40.45 | 37.3 | 38 | 38 | 0.0 (0.0%) | 1,620,184 |
| 3 Jul 2007 | INR | 34.25 | 38.95 | 32.4 | 38 | 38 | +4.2 (+12.43%) | 1,358,033 |
| 2 Jul 2007 | INR | 30.85 | 34.65 | 30.85 | 33.8 | 33.8 | +3.55 (+11.74%) | 923,202 |
| 29 Jun 2007 | INR | 31 | 31.6 | 29.8 | 30.25 | 30.25 | -0.75 (-2.42%) | 246,667 |
| 28 Jun 2007 | INR | 32.9 | 32.9 | 30.65 | 31 | 31 | -1.25 (-3.88%) | 151,423 |
| 27 Jun 2007 | INR | 33.25 | 33.45 | 32 | 32.25 | 32.25 | -0.75 (-2.27%) | 103,908 |
| 26 Jun 2007 | INR | 32.65 | 34.1 | 32.05 | 33 | 33 | +0.05 (+0.15%) | 335,510 |
| 25 Jun 2007 | INR | 35.25 | 35.25 | 31.95 | 32.95 | 32.95 | -1.95 (-5.59%) | 528,926 |
| 22 Jun 2007 | INR | 34.4 | 35.55 | 33.9 | 34.9 | 34.9 | +0.9 (+2.65%) | 390,310 |
| 21 Jun 2007 | INR | 34.5 | 34.5 | 33.55 | 34 | 34 | +0.5 (+1.49%) | 148,384 |
| 20 Jun 2007 | INR | 34.75 | 34.75 | 33.3 | 33.5 | 33.5 | -0.4 (-1.18%) | 91,899 |
| 19 Jun 2007 | INR | 34.5 | 34.5 | 33.3 | 33.9 | 33.9 | +0.3 (+0.89%) | 37,251 |
| 18 Jun 2007 | INR | 34.7 | 34.7 | 33.25 | 33.6 | 33.6 | -0.05 (-0.15%) | 141,756 |
| 15 Jun 2007 | INR | 34.45 | 35 | 33.6 | 33.65 | 33.65 | -0.75 (-2.18%) | 63,828 |
| 14 Jun 2007 | INR | 34.4 | 34.9 | 34.1 | 34.4 | 34.4 | +0.75 (+2.23%) | 86,980 |
| 13 Jun 2007 | INR | 33.6 | 34.55 | 33 | 33.65 | 33.65 | +0.2 (+0.60%) | 187,707 |
| 12 Jun 2007 | INR | 34.75 | 35.2 | 32.7 | 33.45 | 33.45 | -1.5 (-4.29%) | 157,748 |
| 11 Jun 2007 | INR | 36 | 36.5 | 34.6 | 34.95 | 34.95 | -1 (-2.78%) | 189,280 |
| 8 Jun 2007 | INR | 35 | 37.3 | 34.35 | 35.95 | 35.95 | +1.1 (+3.16%) | 549,499 |
| 7 Jun 2007 | INR | 34.5 | 35.25 | 33.55 | 34.85 | 34.85 | +0.55 (+1.60%) | 254,073 |
| 6 Jun 2007 | INR | 34.1 | 34.9 | 34 | 34.3 | 34.3 | 0.0 (0.0%) | 211,313 |
| 5 Jun 2007 | INR | 33.6 | 34.6 | 33 | 34.3 | 34.3 | +0.8 (+2.39%) | 194,243 |
| 4 Jun 2007 | INR | 33.5 | 34.65 | 33 | 33.5 | 33.5 | +0.15 (+0.45%) | 155,964 |
| 1 Jun 2007 | INR | 34.9 | 34.95 | 33.05 | 33.35 | 33.35 | -0.55 (-1.62%) | 168,897 |
| 31 May 2007 | INR | 34.9 | 35.5 | 33.75 | 33.9 | 33.9 | -0.45 (-1.31%) | 167,783 |
| 30 May 2007 | INR | 35 | 36.45 | 33.65 | 34.35 | 34.35 | -1.45 (-4.05%) | 607,081 |
| 29 May 2007 | INR | 32.5 | 36 | 32.2 | 35.8 | 35.8 | +3.4 (+10.49%) | 864,496 |
| 28 May 2007 | INR | 31.05 | 33 | 31 | 32.4 | 32.4 | +1.6 (+5.19%) | 160,372 |
| 25 May 2007 | INR | 30.9 | 31.5 | 30.6 | 30.8 | 30.8 | -0.7 (-2.22%) | 96,989 |
| 24 May 2007 | INR | 32.1 | 32.25 | 31 | 31.5 | 31.5 | -0.7 (-2.17%) | 143,580 |
