| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 55 | 55 | 52 | 52 | 51.6012 | -1 (-1.89%) | 4,515 |
| 20 Jun 2007 | INR | 51.65 | 53.15 | 51.65 | 53 | 52.5935 | +0.05 (+0.09%) | 9,755 |
| 19 Jun 2007 | INR | 52 | 53.45 | 52 | 52.95 | 52.5439 | -0.1 (-0.19%) | 2,040 |
| 18 Jun 2007 | INR | 53.1 | 53.1 | 52.9 | 53.05 | 52.6431 | +0.55 (+1.05%) | 500 |
| 15 Jun 2007 | INR | 52.5 | 52.5 | 52.5 | 52.5 | 52.0973 | +0.4 (+0.77%) | 500 |
| 14 Jun 2007 | INR | 52.05 | 54 | 52.05 | 52.1 | 51.7004 | +0.1 (+0.19%) | 3,500 |
| 13 Jun 2007 | INR | 52.1 | 52.1 | 51.4 | 52 | 51.6012 | -1.75 (-3.26%) | 5,295 |
| 12 Jun 2007 | INR | 51.8 | 53.95 | 51.4 | 53.75 | 53.3378 | +0.25 (+0.47%) | 16,500 |
| 11 Jun 2007 | INR | 53.2 | 53.5 | 53.15 | 53.5 | 53.0897 | 0.0 (0.0%) | 2,085 |
| 8 Jun 2007 | INR | 50.5 | 57.25 | 50.5 | 53.5 | 53.0897 | +0.5 (+0.94%) | 47,455 |
| 7 Jun 2007 | INR | 54.45 | 54.45 | 51.6 | 53 | 52.5935 | -1.2 (-2.21%) | 15,675 |
| 6 Jun 2007 | INR | 56.2 | 56.2 | 54.2 | 54.2 | 53.7843 | -1.15 (-2.08%) | 2,410 |
| 5 Jun 2007 | INR | 56 | 57 | 53.6 | 55.35 | 54.9255 | -0.65 (-1.16%) | 15,625 |
| 4 Jun 2007 | INR | 51 | 56.7 | 51 | 56 | 55.5705 | -0.25 (-0.44%) | 22,250 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 56.25 | 55.8186 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 52.4 | 59.4 | 52.4 | 56.25 | 55.8186 | +0.85 (+1.53%) | 58,120 |
| 30 May 2007 | INR | 54.2 | 55.4 | 52.55 | 55.4 | 54.9751 | -1.6 (-2.81%) | 13,980 |
| 29 May 2007 | INR | 56 | 57.6 | 56 | 57 | 56.5628 | -1.05 (-1.81%) | 15,930 |
| 28 May 2007 | INR | 60 | 61 | 58.05 | 58.05 | 57.6048 | -1.9 (-3.17%) | 68,910 |
| 25 May 2007 | INR | 58.25 | 61.75 | 57.5 | 59.95 | 59.4902 | +3.95 (+7.05%) | 596,235 |
| 24 May 2007 | INR | 52.75 | 58.8 | 50.55 | 56 | 55.5705 | +3.2 (+6.06%) | 209,990 |
| 23 May 2007 | INR | 49.5 | 53 | 48 | 52.8 | 52.395 | +4.1 (+8.42%) | 56,975 |
| 22 May 2007 | INR | 47.1 | 48.75 | 47.1 | 48.7 | 48.3265 | +1.2 (+2.53%) | 25,135 |
| 21 May 2007 | INR | 49.95 | 49.95 | 46.65 | 47.5 | 47.1357 | +0.45 (+0.96%) | 19,175 |
| 18 May 2007 | INR | 45.5 | 49.25 | 45.5 | 47.05 | 46.6891 | -0.3 (-0.63%) | 12,775 |
| 17 May 2007 | INR | 49 | 49.2 | 47.3 | 47.35 | 46.9868 | -1.25 (-2.57%) | 11,840 |
| 16 May 2007 | INR | 44.7 | 48.65 | 44.7 | 48.6 | 48.2273 | +2.1 (+4.52%) | 13,980 |
| 15 May 2007 | INR | 45.6 | 47.55 | 44.25 | 46.5 | 46.1434 | +0.9 (+1.97%) | 6,635 |
| 14 May 2007 | INR | 45.6 | 45.6 | 45.6 | 45.6 | 45.2503 | -0.5 (-1.08%) | 125 |
| 11 May 2007 | INR | 45.05 | 47.8 | 45.05 | 46.1 | 45.7464 | -0.15 (-0.32%) | 3,375 |
