| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | INR | 23.4 | 23.4 | 22.8 | 22.9 | 22.9 | -0.15 (-0.65%) | 194,667 |
| 15 Jun 2007 | INR | 23.35 | 23.45 | 23 | 23.05 | 23.05 | 0.0 (0.0%) | 290,312 |
| 14 Jun 2007 | INR | 23 | 23.4 | 22.85 | 23.05 | 23.05 | +0.25 (+1.10%) | 386,350 |
| 13 Jun 2007 | INR | 23 | 23 | 22.55 | 22.8 | 22.8 | -0.05 (-0.22%) | 323,771 |
| 12 Jun 2007 | INR | 23.4 | 23.65 | 22.4 | 22.85 | 22.85 | -0.25 (-1.08%) | 629,448 |
| 11 Jun 2007 | INR | 23.7 | 24.15 | 23 | 23.1 | 23.1 | 0.0 (0.0%) | 398,873 |
| 8 Jun 2007 | INR | 23 | 23.3 | 21.5 | 23.1 | 23.1 | -0.6 (-2.53%) | 1,206,004 |
| 7 Jun 2007 | INR | 23.9 | 24 | 23.5 | 23.7 | 23.7 | -0.3 (-1.25%) | 486,037 |
| 6 Jun 2007 | INR | 24.6 | 24.8 | 23.75 | 24 | 24 | -0.45 (-1.84%) | 864,775 |
| 5 Jun 2007 | INR | 24.15 | 24.5 | 23.75 | 24.45 | 24.45 | +0.55 (+2.30%) | 763,299 |
| 4 Jun 2007 | INR | 24.2 | 24.4 | 23.75 | 23.9 | 23.9 | -0.2 (-0.83%) | 472,718 |
| 1 Jun 2007 | INR | 24.25 | 24.5 | 24.05 | 24.1 | 24.1 | +0.1 (+0.42%) | 700,761 |
| 31 May 2007 | INR | 24.15 | 24.45 | 23.9 | 24 | 24 | +0.15 (+0.63%) | 409,461 |
| 30 May 2007 | INR | 24.25 | 24.5 | 23.85 | 23.85 | 23.85 | -0.7 (-2.85%) | 594,659 |
| 29 May 2007 | INR | 24.3 | 24.8 | 24.3 | 24.55 | 24.55 | -0.05 (-0.20%) | 514,675 |
| 28 May 2007 | INR | 24.45 | 24.7 | 24.3 | 24.6 | 24.6 | +0.5 (+2.07%) | 661,731 |
| 25 May 2007 | INR | 23.9 | 24.6 | 23.85 | 24.1 | 24.1 | -0.05 (-0.21%) | 800,316 |
| 24 May 2007 | INR | 24.75 | 24.8 | 24.1 | 24.15 | 24.15 | -0.4 (-1.63%) | 608,192 |
| 23 May 2007 | INR | 25.4 | 25.4 | 24.5 | 24.55 | 24.55 | -0.3 (-1.21%) | 1,563,828 |
| 22 May 2007 | INR | 25.25 | 25.4 | 24.75 | 24.85 | 24.85 | -0.3 (-1.19%) | 1,110,642 |
| 21 May 2007 | INR | 25.2 | 25.4 | 25.05 | 25.15 | 25.15 | +0.25 (+1.00%) | 1,597,269 |
| 18 May 2007 | INR | 25.2 | 25.2 | 24.55 | 24.9 | 24.9 | -0.1 (-0.40%) | 1,786,685 |
| 17 May 2007 | INR | 25.4 | 25.9 | 24.9 | 25 | 25 | -0.15 (-0.60%) | 3,334,215 |
| 16 May 2007 | INR | 23.5 | 25.9 | 23.5 | 25.15 | 25.15 | +1.75 (+7.48%) | 6,295,410 |
| 15 May 2007 | INR | 23.4 | 23.8 | 23.05 | 23.4 | 23.4 | 0.0 (0.0%) | 2,034,186 |
| 14 May 2007 | INR | 24 | 24.2 | 23.25 | 23.4 | 23.4 | -0.05 (-0.21%) | 1,211,232 |
| 11 May 2007 | INR | 23.5 | 23.75 | 23.15 | 23.45 | 23.45 | -0.05 (-0.21%) | 689,341 |
| 10 May 2007 | INR | 24.3 | 24.3 | 23.35 | 23.5 | 23.5 | -0.65 (-2.69%) | 943,352 |
| 9 May 2007 | INR | 23.8 | 24.15 | 23.25 | 24.15 | 24.15 | +0.45 (+1.90%) | 735,469 |
| 8 May 2007 | INR | 24 | 24.35 | 23.6 | 23.7 | 23.7 | -0.1 (-0.42%) | 886,920 |
