| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | INR | 105 | 106.5 | 104 | 105.25 | 52.625 | +0.3 (+0.29%) | 77,100 |
| 12 Jun 2007 | INR | 103 | 106.45 | 102.25 | 104.95 | 52.475 | +1.35 (+1.30%) | 146,580 |
| 11 Jun 2007 | INR | 105 | 107 | 103.3 | 103.6 | 51.8 | +0.35 (+0.34%) | 87,634 |
| 8 Jun 2007 | INR | 106.65 | 108 | 102 | 103.25 | 51.625 | -5.4 (-4.97%) | 219,998 |
| 7 Jun 2007 | INR | 110 | 110.5 | 106.6 | 108.65 | 54.325 | -1.8 (-1.63%) | 103,758 |
| 6 Jun 2007 | INR | 115 | 116 | 109.05 | 110.45 | 55.225 | -3.55 (-3.11%) | 96,606 |
| 5 Jun 2007 | INR | 115.9 | 116.95 | 113.5 | 114 | 57 | -1.9 (-1.64%) | 44,806 |
| 4 Jun 2007 | INR | 119.1 | 119.1 | 115.4 | 115.9 | 57.95 | -2.55 (-2.15%) | 79,580 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 118.45 | 59.225 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 118.85 | 121 | 117.3 | 118.45 | 59.225 | +1.6 (+1.37%) | 141,190 |
| 30 May 2007 | INR | 118.95 | 119.5 | 116.5 | 116.85 | 58.425 | +0.25 (+0.21%) | 89,068 |
| 29 May 2007 | INR | 119 | 119 | 115.1 | 116.6 | 58.3 | -1.2 (-1.02%) | 88,788 |
| 28 May 2007 | INR | 119 | 121 | 116.25 | 117.8 | 58.9 | +0.9 (+0.77%) | 110,444 |
| 25 May 2007 | INR | 117.2 | 119 | 116 | 116.9 | 58.45 | -0.9 (-0.76%) | 97,646 |
| 24 May 2007 | INR | 121 | 121.1 | 117 | 117.8 | 58.9 | -3.1 (-2.56%) | 83,214 |
| 23 May 2007 | INR | 123.45 | 124.95 | 120.1 | 120.9 | 60.45 | -1.45 (-1.19%) | 226,524 |
| 22 May 2007 | INR | 126.25 | 126.4 | 120.7 | 122.35 | 61.175 | -2.85 (-2.28%) | 275,672 |
| 21 May 2007 | INR | 126 | 130 | 124.5 | 125.2 | 62.6 | +1.95 (+1.58%) | 373,044 |
| 18 May 2007 | INR | 117.05 | 125.7 | 117 | 123.25 | 61.625 | +6.8 (+5.84%) | 994,874 |
| 17 May 2007 | INR | 117 | 118.4 | 115.2 | 116.45 | 58.225 | +2.6 (+2.28%) | 490,578 |
| 16 May 2007 | INR | 115 | 116.95 | 113.1 | 113.85 | 56.925 | +0.45 (+0.40%) | 436,990 |
| 15 May 2007 | INR | 111.15 | 114.05 | 111 | 113.4 | 56.7 | +2.85 (+2.58%) | 253,068 |
| 14 May 2007 | INR | 109 | 111.25 | 109 | 110.55 | 55.275 | +3.6 (+3.37%) | 128,818 |
| 11 May 2007 | INR | 103.95 | 108.9 | 103.5 | 106.95 | 53.475 | +2.5 (+2.39%) | 131,834 |
| 10 May 2007 | INR | 105.7 | 107.55 | 103.6 | 104.45 | 52.225 | -0.2 (-0.19%) | 116,822 |
| 9 May 2007 | INR | 106.3 | 106.9 | 104.25 | 104.65 | 52.325 | -1.75 (-1.64%) | 49,020 |
| 8 May 2007 | INR | 108.4 | 110 | 106.2 | 106.4 | 53.2 | -1.15 (-1.07%) | 118,102 |
| 7 May 2007 | INR | 110.25 | 112 | 107.05 | 107.55 | 53.775 | -1.45 (-1.33%) | 120,386 |
| 4 May 2007 | INR | 111.5 | 114.85 | 108.15 | 109 | 54.5 | 0.0 (0.0%) | 302,704 |
| 3 May 2007 | INR | 111.5 | 112 | 108.3 | 109 | 54.5 | -0.2 (-0.18%) | 106,466 |
