| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 66.2 | 75.6 | 66.2 | 75.6 | 7.56 | +6.8 (+9.88%) | 18,887,504 |
| 20 Jun 2007 | INR | 62.4 | 68.8 | 62.4 | 68.8 | 6.88 | +6.2 (+9.90%) | 14,044,410 |
| 19 Jun 2007 | INR | 62 | 63.4 | 62 | 62.6 | 6.26 | +1.4 (+2.29%) | 3,183,282 |
| 18 Jun 2007 | INR | 62.4 | 62.4 | 61.2 | 61.2 | 6.12 | -0.2 (-0.33%) | 6,217,004 |
| 15 Jun 2007 | INR | 59.8 | 62.2 | 59.8 | 61.4 | 6.14 | -0.2 (-0.32%) | 4,049,527 |
| 14 Jun 2007 | INR | 60.4 | 62.2 | 60.4 | 61.6 | 6.16 | +2 (+3.36%) | 1,977,778 |
| 13 Jun 2007 | INR | 59.8 | 61 | 59.2 | 59.6 | 5.96 | -0.8 (-1.32%) | 1,663,288 |
| 12 Jun 2007 | INR | 62 | 62 | 58.8 | 60.4 | 6.04 | -1.4 (-2.27%) | 1,556,054 |
| 11 Jun 2007 | INR | 61.6 | 63.4 | 61.2 | 61.8 | 6.18 | +1.6 (+2.66%) | 1,526,906 |
| 8 Jun 2007 | INR | 62 | 64.2 | 59.6 | 60.2 | 6.02 | -3.2 (-5.05%) | 1,987,094 |
| 7 Jun 2007 | INR | 63.2 | 65.2 | 63 | 63.4 | 6.34 | -0.2 (-0.31%) | 451,001 |
| 6 Jun 2007 | INR | 65.2 | 66.4 | 63 | 63.6 | 6.36 | -1.6 (-2.45%) | 1,869,385 |
| 5 Jun 2007 | INR | 65.2 | 66.6 | 65 | 65.2 | 6.52 | 0.0 (0.0%) | 1,294,536 |
| 4 Jun 2007 | INR | 67 | 67 | 64.2 | 65.2 | 6.52 | 0.0 (0.0%) | 1,861,529 |
| 1 Jun 2007 | INR | 65.2 | 66.8 | 64.8 | 65.2 | 6.52 | 0.0 (0.0%) | 1,339,911 |
| 31 May 2007 | INR | 64.2 | 68 | 64.2 | 65.2 | 6.52 | +0.2 (+0.31%) | 365,918 |
| 30 May 2007 | INR | 65.6 | 65.6 | 64.4 | 65 | 6.5 | +0.2 (+0.31%) | 1,340,598 |
| 29 May 2007 | INR | 63 | 66 | 63 | 64.8 | 6.48 | -0.8 (-1.22%) | 1,496,513 |
| 28 May 2007 | INR | 66.6 | 67.8 | 65.2 | 65.6 | 6.56 | -0.8 (-1.20%) | 983,866 |
| 25 May 2007 | INR | 66.6 | 67.6 | 65.2 | 66.4 | 6.64 | -0.2 (-0.30%) | 1,577,389 |
| 24 May 2007 | INR | 61.4 | 69 | 61.4 | 66.6 | 6.66 | +1.2 (+1.83%) | 2,411,136 |
| 23 May 2007 | INR | 68.4 | 68.4 | 65 | 65.4 | 6.54 | -1.6 (-2.39%) | 1,029,456 |
| 22 May 2007 | INR | 65.8 | 70.4 | 65.8 | 67 | 6.7 | -2.4 (-3.46%) | 1,874,150 |
| 21 May 2007 | INR | 66.2 | 70.4 | 66.2 | 69.4 | 6.94 | +2.4 (+3.58%) | 4,023,512 |
| 18 May 2007 | INR | 61 | 68.8 | 61 | 67 | 6.7 | +3.2 (+5.02%) | 5,793,305 |
| 17 May 2007 | INR | 62.8 | 65.2 | 62.8 | 63.8 | 6.38 | +1 (+1.59%) | 2,227,533 |
| 16 May 2007 | INR | 62 | 64.8 | 62 | 62.8 | 6.28 | +0.6 (+0.96%) | 3,015,262 |
| 15 May 2007 | INR | 61.6 | 63.2 | 61.6 | 62.2 | 6.22 | 0.0 (0.0%) | 582,575 |
| 14 May 2007 | INR | 60.2 | 63.8 | 60.2 | 62.2 | 6.22 | +1.2 (+1.97%) | 605,714 |
| 11 May 2007 | INR | 60 | 62.6 | 60 | 61 | 6.1 | -1.2 (-1.93%) | 1,742,189 |
