| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 22.1467 | 22.5067 | 21.7467 | 21.9067 | 21.9067 | +0.107 (+0.49%) | 144,956 |
| 20 Jun 2007 | INR | 21.0533 | 22.3467 | 21 | 21.8 | 21.8 | +0.6 (+2.83%) | 269,692 |
| 19 Jun 2007 | INR | 20.5067 | 21.4 | 20.5067 | 21.2 | 21.2 | +0.693 (+3.38%) | 83,201 |
| 18 Jun 2007 | INR | 21.5067 | 21.5067 | 20.2533 | 20.5067 | 20.5067 | -1 (-4.65%) | 49,870 |
| 15 Jun 2007 | INR | 21.3067 | 21.9467 | 21.0533 | 21.5067 | 21.5067 | +0.253 (+1.19%) | 85,897 |
| 14 Jun 2007 | INR | 21.8 | 21.9467 | 21.2533 | 21.2533 | 21.2533 | -0.093 (-0.44%) | 73,135 |
| 13 Jun 2007 | INR | 20.7067 | 21.7467 | 20.6 | 21.3467 | 21.3467 | +0.8 (+3.89%) | 92,221 |
| 12 Jun 2007 | INR | 21.9467 | 21.9467 | 20.3067 | 20.5467 | 20.5467 | -1.107 (-5.11%) | 42,266 |
| 11 Jun 2007 | INR | 20.5067 | 23.5467 | 20.1067 | 21.6533 | 21.6533 | +1.8 (+9.07%) | 419,577 |
| 8 Jun 2007 | INR | 20 | 20.4 | 19.7467 | 19.8533 | 19.8533 | -0.253 (-1.26%) | 48,065 |
| 7 Jun 2007 | INR | 20.7467 | 20.7467 | 20 | 20.1067 | 20.1067 | -0.8 (-3.83%) | 64,025 |
| 6 Jun 2007 | INR | 22.2533 | 22.5067 | 20.5067 | 20.9067 | 20.9067 | -0.64 (-2.97%) | 124,655 |
| 5 Jun 2007 | INR | 19.7467 | 21.9467 | 19.6533 | 21.5467 | 21.5467 | +1.947 (+9.93%) | 347,508 |
| 4 Jun 2007 | INR | 20.2 | 21.1467 | 19.4 | 19.6 | 19.6 | -0.6 (-2.97%) | 361,467 |
| 1 Jun 2007 | INR | 20 | 20.3467 | 19.6 | 20.2 | 20.2 | +0.6 (+3.06%) | 48,358 |
| 31 May 2007 | INR | 19.5467 | 20 | 19.5467 | 19.6 | 19.6 | -0.307 (-1.54%) | 29,993 |
| 30 May 2007 | INR | 20 | 20.1467 | 19.7067 | 19.9067 | 19.9067 | +0.107 (+0.54%) | 35,381 |
| 29 May 2007 | INR | 19.8533 | 20.1067 | 19.7467 | 19.8 | 19.8 | -0.053 (-0.27%) | 46,711 |
| 28 May 2007 | INR | 20.1067 | 20.2533 | 19.6533 | 19.8533 | 19.8533 | -0.147 (-0.73%) | 68,165 |
| 25 May 2007 | INR | 19.2533 | 20.5067 | 19.2533 | 20 | 20 | 0.0 (0.0%) | 69,314 |
| 24 May 2007 | INR | 20.2 | 20.6 | 19.9467 | 20 | 20 | -0.107 (-0.53%) | 65,346 |
| 23 May 2007 | INR | 19.6 | 20.4533 | 19.6 | 20.1067 | 20.1067 | +0.4 (+2.03%) | 107,141 |
| 22 May 2007 | INR | 20.5067 | 20.5067 | 19.5467 | 19.7067 | 19.7067 | -0.147 (-0.74%) | 47,501 |
| 21 May 2007 | INR | 20 | 20.4 | 19.7467 | 19.8533 | 19.8533 | -0.2 (-1.00%) | 74,043 |
| 18 May 2007 | INR | 19.7467 | 20.2 | 19.7467 | 20.0533 | 20.0533 | +0.053 (+0.27%) | 30,530 |
| 17 May 2007 | INR | 19.7467 | 20.4 | 19.7467 | 20 | 20 | +0.147 (+0.74%) | 128,553 |
| 16 May 2007 | INR | 20.3467 | 20.4533 | 19.7467 | 19.8533 | 19.8533 | -0.253 (-1.26%) | 49,282 |
| 15 May 2007 | INR | 20.2 | 20.5067 | 19.8 | 20.1067 | 20.1067 | -0.04 (-0.20%) | 39,165 |
| 14 May 2007 | INR | 19.4533 | 20.3467 | 19.3067 | 20.1467 | 20.1467 | +1.04 (+5.44%) | 140,078 |
| 11 May 2007 | INR | 18.7467 | 19.5067 | 18.7467 | 19.1067 | 19.1067 | +0.453 (+2.43%) | 55,739 |
