| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 144.75 | 148 | 142.1 | 142.15 | 142.15 | +0.7 (+0.49%) | 8,479 |
| 13 Jun 2007 | INR | 147.5 | 147.5 | 140.15 | 141.45 | 141.45 | -0.6 (-0.42%) | 5,396 |
| 12 Jun 2007 | INR | 145 | 147 | 141.25 | 142.05 | 142.05 | -2.7 (-1.87%) | 6,735 |
| 11 Jun 2007 | INR | 151.95 | 152 | 144.05 | 144.75 | 144.75 | -2.65 (-1.80%) | 9,823 |
| 8 Jun 2007 | INR | 147.05 | 149.95 | 147.05 | 147.4 | 147.4 | -1.3 (-0.87%) | 4,733 |
| 7 Jun 2007 | INR | 150 | 152.7 | 148.2 | 148.7 | 148.7 | -3.8 (-2.49%) | 8,267 |
| 6 Jun 2007 | INR | 156 | 159.8 | 151 | 152.5 | 152.5 | -2.5 (-1.61%) | 22,324 |
| 5 Jun 2007 | INR | 151.3 | 158 | 149.5 | 155 | 155 | +4.55 (+3.02%) | 39,159 |
| 4 Jun 2007 | INR | 158 | 158 | 150 | 150.45 | 150.45 | +6.25 (+4.33%) | 29,191 |
| 31 May 2007 | INR | 146 | 149 | 143 | 144.2 | 144.2 | +0.05 (+0.03%) | 7,091 |
| 30 May 2007 | INR | 153.9 | 153.9 | 143 | 144.15 | 144.15 | -8.55 (-5.60%) | 18,698 |
| 29 May 2007 | INR | 152 | 159 | 148 | 152.7 | 152.7 | +1.65 (+1.09%) | 35,984 |
| 28 May 2007 | INR | 149.45 | 157 | 148.25 | 151.05 | 151.05 | +3.2 (+2.16%) | 60,030 |
| 25 May 2007 | INR | 134.5 | 156.8 | 134 | 147.85 | 147.85 | +12.85 (+9.52%) | 112,822 |
| 24 May 2007 | INR | 134 | 136 | 132.5 | 135 | 135 | +2.05 (+1.54%) | 19,132 |
| 23 May 2007 | INR | 137.5 | 138.95 | 131.5 | 132.95 | 132.95 | -3.4 (-2.49%) | 16,386 |
| 22 May 2007 | INR | 140 | 140 | 135.25 | 136.35 | 136.35 | -0.75 (-0.55%) | 9,150 |
| 21 May 2007 | INR | 138.75 | 145 | 136.5 | 137.1 | 137.1 | -1.65 (-1.19%) | 19,688 |
| 18 May 2007 | INR | 140.9 | 141.75 | 138 | 138.75 | 138.75 | -1.75 (-1.25%) | 10,892 |
| 17 May 2007 | INR | 143 | 144.9 | 140 | 140.5 | 140.5 | -0.15 (-0.11%) | 36,379 |
| 16 May 2007 | INR | 140.95 | 145.7 | 139.5 | 140.65 | 140.65 | +1.15 (+0.82%) | 17,920 |
| 15 May 2007 | INR | 139.9 | 142.9 | 138 | 139.5 | 139.5 | +1.5 (+1.09%) | 9,386 |
| 14 May 2007 | INR | 138.55 | 148.9 | 136.75 | 138 | 138 | 0.0 (0.0%) | 29,798 |
| 11 May 2007 | INR | 136.3 | 140 | 134 | 138 | 138 | +2 (+1.47%) | 8,462 |
| 10 May 2007 | INR | 137.8 | 139.5 | 135 | 136 | 136 | -1.25 (-0.91%) | 14,731 |
| 9 May 2007 | INR | 140 | 141.95 | 133.4 | 137.25 | 137.25 | -2.45 (-1.75%) | 19,639 |
| 8 May 2007 | INR | 141.5 | 144 | 139 | 139.7 | 139.7 | -3.25 (-2.27%) | 10,162 |
| 7 May 2007 | INR | 148.15 | 148.4 | 141.25 | 142.95 | 142.95 | -0.7 (-0.49%) | 25,383 |
| 4 May 2007 | INR | 148 | 150 | 141.6 | 143.65 | 143.65 | -3.9 (-2.64%) | 23,630 |
| 3 May 2007 | INR | 151 | 152 | 147 | 147.55 | 147.55 | -5.15 (-3.37%) | 20,369 |
