| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 13.497 | 14.245 | 13.497 | 13.695 | 12.45 | -0.11 (-0.80%) | 9,240 |
| 20 Jun 2007 | INR | 14.102 | 14.102 | 13.497 | 13.805 | 12.55 | +0.055 (+0.40%) | 8,580 |
| 19 Jun 2007 | INR | 14.102 | 14.102 | 13.695 | 13.75 | 12.5 | -0.154 (-1.11%) | 3,520 |
| 18 Jun 2007 | INR | 13.805 | 14.146 | 13.75 | 13.904 | 12.64 | -0.242 (-1.71%) | 9,900 |
| 15 Jun 2007 | INR | 14.003 | 14.399 | 13.805 | 14.146 | 12.86 | +0.099 (+0.70%) | 21,780 |
| 14 Jun 2007 | INR | 13.695 | 14.245 | 13.695 | 14.047 | 12.77 | +0.198 (+1.43%) | 6,490 |
| 13 Jun 2007 | INR | 13.651 | 14.102 | 13.651 | 13.849 | 12.59 | -0.099 (-0.71%) | 4,730 |
| 12 Jun 2007 | INR | 14.102 | 14.355 | 13.596 | 13.948 | 12.68 | -0.297 (-2.08%) | 11,000 |
| 11 Jun 2007 | INR | 14.245 | 14.751 | 14.146 | 14.245 | 12.95 | -0.154 (-1.07%) | 7,700 |
| 8 Jun 2007 | INR | 12.254 | 14.85 | 12.254 | 14.399 | 13.09 | -0.055 (-0.38%) | 20,460 |
| 7 Jun 2007 | INR | 14.498 | 14.498 | 14.003 | 14.454 | 13.14 | 0.0 (0.0%) | 17,820 |
| 6 Jun 2007 | INR | 14.751 | 15.004 | 14.245 | 14.454 | 13.14 | -0.451 (-3.03%) | 6,710 |
| 5 Jun 2007 | INR | 14.751 | 15.202 | 14.751 | 14.905 | 13.55 | -0.143 (-0.95%) | 5,610 |
| 4 Jun 2007 | INR | 14.949 | 15.499 | 14.85 | 15.048 | 13.68 | +0.198 (+1.33%) | 20,350 |
| 1 Jun 2007 | INR | 14.751 | 15.4 | 14.696 | 14.85 | 13.5 | -0.154 (-1.03%) | 12,749 |
| 31 May 2007 | INR | 14.795 | 15.697 | 14.795 | 15.004 | 13.64 | -0.341 (-2.22%) | 15,730 |
| 30 May 2007 | INR | 14.652 | 15.499 | 14.652 | 15.345 | 13.95 | -0.11 (-0.71%) | 16,280 |
| 29 May 2007 | INR | 15.4 | 15.697 | 15.103 | 15.455 | 14.05 | -0.297 (-1.89%) | 20,350 |
| 28 May 2007 | INR | 15.895 | 16.005 | 15.554 | 15.752 | 14.32 | +0.352 (+2.29%) | 32,890 |
| 25 May 2007 | INR | 15.048 | 15.95 | 15.048 | 15.4 | 14 | +0.154 (+1.01%) | 31,130 |
| 24 May 2007 | INR | 15.796 | 16.346 | 15.103 | 15.246 | 13.86 | -0.506 (-3.21%) | 69,520 |
| 23 May 2007 | INR | 14.498 | 16.951 | 14.498 | 15.752 | 14.32 | +1.397 (+9.73%) | 239,250 |
| 22 May 2007 | INR | 14.245 | 15.004 | 13.805 | 14.355 | 13.05 | +0.209 (+1.48%) | 42,020 |
| 21 May 2007 | INR | 14.201 | 14.245 | 13.805 | 14.146 | 12.86 | +0.451 (+3.29%) | 25,410 |
| 18 May 2007 | INR | 13.552 | 13.849 | 13.497 | 13.695 | 12.45 | -0.11 (-0.80%) | 28,380 |
| 17 May 2007 | INR | 14.003 | 14.047 | 13.75 | 13.805 | 12.55 | 0.0 (0.0%) | 11,440 |
| 16 May 2007 | INR | 13.849 | 14.047 | 13.651 | 13.805 | 12.55 | -0.044 (-0.32%) | 10,120 |
| 15 May 2007 | INR | 14.201 | 14.498 | 13.145 | 13.849 | 12.59 | 0.0 (0.0%) | 6,930 |
| 14 May 2007 | INR | 12.001 | 14.047 | 12.001 | 13.849 | 12.59 | +0.044 (+0.32%) | 6,050 |
| 11 May 2007 | INR | 13.805 | 14.003 | 13.299 | 13.805 | 12.55 | 0.0 (0.0%) | 12,320 |
