| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 18.8 | 19.25 | 18.25 | 18.6 | 18.6 | -0.45 (-2.36%) | 25,600 |
| 20 Jun 2007 | INR | 19.85 | 19.85 | 18.65 | 19.05 | 19.05 | +0.15 (+0.79%) | 100,800 |
| 19 Jun 2007 | INR | 18.1 | 18.9 | 18.05 | 18.9 | 18.9 | +0.9 (+5%) | 58,900 |
| 18 Jun 2007 | INR | 18.35 | 18.35 | 18 | 18 | 18 | +0.05 (+0.28%) | 8,600 |
| 15 Jun 2007 | INR | 18.7 | 18.7 | 17.85 | 17.95 | 17.95 | -0.3 (-1.64%) | 15,800 |
| 14 Jun 2007 | INR | 18.4 | 18.9 | 18.15 | 18.25 | 18.25 | +0.2 (+1.11%) | 57,500 |
| 13 Jun 2007 | INR | 18.9 | 18.9 | 18 | 18.05 | 18.05 | -0.5 (-2.70%) | 18,600 |
| 12 Jun 2007 | INR | 19.3 | 19.3 | 18.4 | 18.55 | 18.55 | -0.65 (-3.39%) | 55,200 |
| 11 Jun 2007 | INR | 20.25 | 20.25 | 19.1 | 19.2 | 19.2 | -0.35 (-1.79%) | 36,700 |
| 8 Jun 2007 | INR | 19.5 | 20.35 | 18.65 | 19.55 | 19.55 | -0.05 (-0.26%) | 71,700 |
| 7 Jun 2007 | INR | 19.95 | 20.35 | 19.5 | 19.6 | 19.6 | -0.9 (-4.39%) | 55,800 |
| 6 Jun 2007 | INR | 22.1 | 22.1 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 61,500 |
| 5 Jun 2007 | INR | 22.65 | 22.8 | 21.25 | 21.55 | 21.55 | +0.85 (+4.11%) | 305,800 |
| 4 Jun 2007 | INR | 20.45 | 20.7 | 20.45 | 20.7 | 20.7 | +1.9 (+10.11%) | 51,200 |
| 1 Jun 2007 | INR | 16.8 | 18.8 | 16.8 | 18.8 | 18.8 | +1.75 (+10.26%) | 77,795 |
| 31 May 2007 | INR | 17.5 | 17.75 | 16.85 | 17.05 | 17.05 | +0.05 (+0.29%) | 29,200 |
| 30 May 2007 | INR | 17.6 | 17.65 | 16.9 | 17 | 17 | -0.65 (-3.68%) | 21,500 |
| 29 May 2007 | INR | 18.2 | 18.25 | 17.4 | 17.65 | 17.65 | -0.75 (-4.08%) | 46,900 |
| 28 May 2007 | INR | 17.7 | 18.85 | 17.5 | 18.4 | 18.4 | +1.15 (+6.67%) | 100,100 |
| 25 May 2007 | INR | 16.75 | 17.5 | 16.4 | 17.25 | 17.25 | +0.55 (+3.29%) | 36,600 |
| 24 May 2007 | INR | 17.1 | 17.1 | 16.6 | 16.7 | 16.7 | -0.2 (-1.18%) | 7,900 |
| 23 May 2007 | INR | 16.95 | 17.4 | 16.75 | 16.9 | 16.9 | -0.1 (-0.59%) | 13,500 |
| 22 May 2007 | INR | 16.9 | 17.35 | 16.9 | 17 | 17 | -0.4 (-2.30%) | 44,600 |
| 21 May 2007 | INR | 17.8 | 17.8 | 17.25 | 17.4 | 17.4 | -0.05 (-0.29%) | 15,900 |
| 18 May 2007 | INR | 18 | 18 | 17.1 | 17.45 | 17.45 | +0.05 (+0.29%) | 16,200 |
| 17 May 2007 | INR | 17.9 | 17.9 | 17.2 | 17.4 | 17.4 | -0.05 (-0.29%) | 12,100 |
| 16 May 2007 | INR | 17.6 | 17.7 | 17.35 | 17.45 | 17.45 | -0.05 (-0.29%) | 11,200 |
| 15 May 2007 | INR | 17.15 | 18 | 17.15 | 17.5 | 17.5 | +0.2 (+1.16%) | 18,900 |
| 14 May 2007 | INR | 17.9 | 17.95 | 17.2 | 17.3 | 17.3 | +0.25 (+1.47%) | 12,600 |
| 11 May 2007 | INR | 17 | 17.5 | 17 | 17.05 | 17.05 | -0.35 (-2.01%) | 25,200 |
