| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 43.42 | 44.98 | 43.42 | 44.26 | 44.26 | +0.86 (+1.98%) | 1,439 |
| 21 Jun 2007 | INR | 43.24 | 44 | 43.24 | 43.4 | 43.4 | -0.28 (-0.64%) | 319 |
| 20 Jun 2007 | INR | 43.8 | 44 | 43.03 | 43.68 | 43.68 | +0.21 (+0.48%) | 2,313 |
| 19 Jun 2007 | INR | 44 | 44 | 43.12 | 43.47 | 43.47 | -0.53 (-1.20%) | 978 |
| 18 Jun 2007 | INR | 44.02 | 44.4 | 43.5 | 44 | 44 | -0.02 (-0.05%) | 2,381 |
| 15 Jun 2007 | INR | 42.5 | 44.19 | 42.5 | 44.02 | 44.02 | +1.82 (+4.31%) | 2,709 |
| 14 Jun 2007 | INR | 42.9 | 43.72 | 42 | 42.2 | 42.2 | -0.61 (-1.42%) | 2,586 |
| 13 Jun 2007 | INR | 43.2 | 43.6 | 42.8 | 42.81 | 42.81 | -0.45 (-1.04%) | 731 |
| 12 Jun 2007 | INR | 44.72 | 44.72 | 43 | 43.26 | 43.26 | -0.24 (-0.55%) | 1,073 |
| 11 Jun 2007 | INR | 43.6 | 44.35 | 43 | 43.5 | 43.5 | -0.54 (-1.23%) | 2,133 |
| 8 Jun 2007 | INR | 44.2 | 45.2 | 44 | 44.04 | 44.04 | -1.26 (-2.78%) | 945 |
| 7 Jun 2007 | INR | 45.6 | 45.6 | 45 | 45.3 | 45.3 | +1.32 (+3.00%) | 4,566 |
| 6 Jun 2007 | INR | 45.78 | 45.78 | 43.4 | 43.98 | 43.98 | -1.27 (-2.81%) | 5,063 |
| 5 Jun 2007 | INR | 45.9 | 45.9 | 45.08 | 45.25 | 45.25 | -0.35 (-0.77%) | 590 |
| 4 Jun 2007 | INR | 44.2 | 46 | 44.2 | 45.6 | 45.6 | +0.31 (+0.68%) | 1,324 |
| 1 Jun 2007 | INR | 45.61 | 46.57 | 45.25 | 45.29 | 45.29 | -0.72 (-1.56%) | 2,347 |
| 31 May 2007 | INR | 45.61 | 46.71 | 45.22 | 46.01 | 46.01 | -0.07 (-0.15%) | 1,254 |
| 30 May 2007 | INR | 46.06 | 46.82 | 46 | 46.08 | 46.08 | -0.34 (-0.73%) | 931 |
| 29 May 2007 | INR | 46.6 | 46.95 | 45.6 | 46.42 | 46.42 | +0.79 (+1.73%) | 10,966 |
| 28 May 2007 | INR | 46 | 47 | 45.6 | 45.63 | 45.63 | -0.82 (-1.77%) | 1,675 |
| 25 May 2007 | INR | 45.4 | 46.7 | 45.39 | 46.45 | 46.45 | +1.06 (+2.34%) | 2,106 |
| 24 May 2007 | INR | 46.03 | 47.38 | 45.22 | 45.39 | 45.39 | -1.1 (-2.37%) | 4,794 |
| 23 May 2007 | INR | 48 | 48.2 | 46.2 | 46.49 | 46.49 | -1.74 (-3.61%) | 2,336 |
| 22 May 2007 | INR | 47 | 48.36 | 46.41 | 48.23 | 48.23 | +1.06 (+2.25%) | 1,914 |
| 21 May 2007 | INR | 46.6 | 48.4 | 46.4 | 47.17 | 47.17 | +0.86 (+1.86%) | 1,531 |
| 18 May 2007 | INR | 47 | 47.11 | 45.6 | 46.31 | 46.31 | -0.69 (-1.47%) | 2,938 |
| 17 May 2007 | INR | 47.02 | 48.6 | 47 | 47 | 47 | -0.02 (-0.04%) | 2,451 |
| 16 May 2007 | INR | 47.68 | 47.68 | 46.2 | 47.02 | 47.02 | -0.78 (-1.63%) | 3,574 |
| 15 May 2007 | INR | 48.25 | 48.36 | 47.4 | 47.8 | 47.8 | -0.51 (-1.06%) | 1,198 |
| 14 May 2007 | INR | 48 | 50 | 45.05 | 48.31 | 48.31 | -0.01 (-0.02%) | 2,872 |
