| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2007 | INR | 63 | 63.9 | 63 | 63.2 | 63.2 | +0.1 (+0.16%) | 2,671 |
| 2 Jul 2007 | INR | 63.25 | 65 | 63.1 | 63.1 | 63.1 | -2.3 (-3.52%) | 2,814 |
| 29 Jun 2007 | INR | 64.55 | 65.7 | 64.5 | 65.4 | 65.4 | +0.7 (+1.08%) | 7,893 |
| 28 Jun 2007 | INR | 65 | 66 | 64.1 | 64.7 | 64.7 | +0.7 (+1.09%) | 2,865 |
| 27 Jun 2007 | INR | 64.4 | 65 | 62.35 | 64 | 64 | +1 (+1.59%) | 5,031 |
| 26 Jun 2007 | INR | 65.8 | 65.9 | 61.65 | 63 | 63 | +2 (+3.28%) | 9,281 |
| 25 Jun 2007 | INR | 65 | 68.7 | 58.05 | 61 | 61 | -4 (-6.15%) | 32,020 |
| 22 Jun 2007 | INR | 65 | 66.8 | 64 | 65 | 65 | -0.1 (-0.15%) | 1,739 |
| 21 Jun 2007 | INR | 62 | 65.5 | 61.3 | 65.1 | 65.1 | +2.1 (+3.33%) | 9,022 |
| 20 Jun 2007 | INR | 64.5 | 64.5 | 62 | 63 | 63 | -1.9 (-2.93%) | 1,909 |
| 19 Jun 2007 | INR | 65 | 65 | 63 | 64.9 | 64.9 | +0.85 (+1.33%) | 3,810 |
| 18 Jun 2007 | INR | 68.4 | 68.4 | 64.05 | 64.05 | 64.05 | -1.9 (-2.88%) | 2,299 |
| 15 Jun 2007 | INR | 72.5 | 72.5 | 61.75 | 65.95 | 65.95 | +1.75 (+2.73%) | 6,293 |
| 14 Jun 2007 | INR | 64.4 | 65 | 64.1 | 64.2 | 64.2 | +0.4 (+0.63%) | 4,485 |
| 13 Jun 2007 | INR | 63.3 | 65 | 63.3 | 63.8 | 63.8 | -2.2 (-3.33%) | 300 |
| 12 Jun 2007 | INR | 65 | 67 | 65 | 66 | 66 | +1.95 (+3.04%) | 1,218 |
| 11 Jun 2007 | INR | 65 | 67.8 | 64 | 64.05 | 64.05 | -0.95 (-1.46%) | 2,370 |
| 8 Jun 2007 | INR | 66 | 66 | 65 | 65 | 65 | -2.5 (-3.70%) | 800 |
| 7 Jun 2007 | INR | 68.7 | 68.7 | 66 | 67.5 | 67.5 | +4.15 (+6.55%) | 550 |
| 6 Jun 2007 | INR | 68.5 | 68.75 | 63.2 | 63.35 | 63.35 | -5.65 (-8.19%) | 6,641 |
| 5 Jun 2007 | INR | 69.5 | 69.5 | 67 | 69 | 69 | +0.35 (+0.51%) | 1,192 |
| 4 Jun 2007 | INR | 70.9 | 72 | 67.15 | 68.65 | 68.65 | -0.6 (-0.87%) | 2,490 |
| 31 May 2007 | INR | 69.5 | 70 | 69.25 | 69.25 | 69.25 | -0.5 (-0.72%) | 3,181 |
| 30 May 2007 | INR | 70 | 71.9 | 69.65 | 69.75 | 69.75 | +1.6 (+2.35%) | 2,037 |
| 29 May 2007 | INR | 69.7 | 70.4 | 68 | 68.15 | 68.15 | -0.45 (-0.66%) | 3,024 |
| 28 May 2007 | INR | 68.15 | 69.8 | 67.6 | 68.6 | 68.6 | -1.4 (-2%) | 7,394 |
| 25 May 2007 | INR | 68.55 | 70 | 68.55 | 70 | 70 | +0.75 (+1.08%) | 257 |
| 24 May 2007 | INR | 71.8 | 71.8 | 69.25 | 69.25 | 69.25 | -1.35 (-1.91%) | 1,657 |
| 23 May 2007 | INR | 72.5 | 72.5 | 70.55 | 70.6 | 70.6 | +0.1 (+0.14%) | 1,489 |
| 22 May 2007 | INR | 70.55 | 72.65 | 70.25 | 70.5 | 70.5 | -1.25 (-1.74%) | 3,010 |
