| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | INR | 95.05 | 98 | 94.1 | 96.35 | 19.27 | +1.75 (+1.85%) | 7,797 |
| 12 Jun 2007 | INR | 95.6 | 97 | 94.1 | 94.6 | 18.92 | -2 (-2.07%) | 9,888 |
| 11 Jun 2007 | INR | 98.9 | 98.9 | 95.5 | 96.6 | 19.32 | +0.95 (+0.99%) | 6,601 |
| 8 Jun 2007 | INR | 95.25 | 96.2 | 93.05 | 95.65 | 19.13 | -1.35 (-1.39%) | 7,863 |
| 7 Jun 2007 | INR | 96 | 97.85 | 95 | 97 | 19.4 | +1.5 (+1.57%) | 10,200 |
| 6 Jun 2007 | INR | 98 | 100 | 94.55 | 95.5 | 19.1 | -3.4 (-3.44%) | 36,982 |
| 5 Jun 2007 | INR | 100 | 100 | 97.55 | 98.9 | 19.78 | +0.05 (+0.05%) | 12,944 |
| 4 Jun 2007 | INR | 100 | 104.85 | 98.2 | 98.85 | 19.77 | +1.7 (+1.75%) | 40,087 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 97.15 | 19.43 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 98.5 | 100 | 96.6 | 97.15 | 19.43 | -1.8 (-1.82%) | 9,159 |
| 30 May 2007 | INR | 100 | 100 | 98.35 | 98.95 | 19.79 | -1.05 (-1.05%) | 7,651 |
| 29 May 2007 | INR | 99.95 | 101 | 99 | 100 | 20 | +0.7 (+0.70%) | 14,979 |
| 28 May 2007 | INR | 100.5 | 100.5 | 98 | 99.3 | 19.86 | -0.35 (-0.35%) | 10,295 |
| 25 May 2007 | INR | 99.8 | 101.4 | 98.65 | 99.65 | 19.93 | -1.55 (-1.53%) | 14,753 |
| 24 May 2007 | INR | 102.7 | 102.85 | 99.2 | 101.2 | 20.24 | -0.8 (-0.78%) | 12,780 |
| 23 May 2007 | INR | 105 | 106.9 | 102 | 102 | 20.4 | -1.75 (-1.69%) | 18,814 |
| 22 May 2007 | INR | 107.4 | 108.95 | 101.1 | 103.75 | 20.75 | +1.7 (+1.67%) | 34,278 |
| 21 May 2007 | INR | 94.95 | 102.05 | 94.95 | 102.05 | 20.41 | +9.5 (+10.26%) | 31,996 |
| 18 May 2007 | INR | 94 | 94 | 92.5 | 92.55 | 18.51 | -0.7 (-0.75%) | 4,427 |
| 17 May 2007 | INR | 95.5 | 95.5 | 93.05 | 93.25 | 18.65 | -1.15 (-1.22%) | 7,424 |
| 16 May 2007 | INR | 92.2 | 94.4 | 92 | 94.4 | 18.88 | +1.95 (+2.11%) | 11,269 |
| 15 May 2007 | INR | 92 | 93 | 90.5 | 92.45 | 18.49 | +0.35 (+0.38%) | 14,858 |
| 14 May 2007 | INR | 92.75 | 92.75 | 91.15 | 92.1 | 18.42 | +0.85 (+0.93%) | 4,363 |
| 11 May 2007 | INR | 91 | 91.95 | 90.15 | 91.25 | 18.25 | +0.4 (+0.44%) | 6,769 |
| 10 May 2007 | INR | 93 | 93 | 90.5 | 90.85 | 18.17 | -1.25 (-1.36%) | 8,492 |
| 9 May 2007 | INR | 92.8 | 92.8 | 90.55 | 92.1 | 18.42 | -0.4 (-0.43%) | 3,474 |
| 8 May 2007 | INR | 93.1 | 93.8 | 91.9 | 92.5 | 18.5 | -0.5 (-0.54%) | 8,330 |
| 7 May 2007 | INR | 95 | 95 | 93 | 93 | 18.6 | -0.25 (-0.27%) | 6,581 |
| 4 May 2007 | INR | 95 | 95 | 92.15 | 93.25 | 18.65 | +0.95 (+1.03%) | 7,737 |
| 3 May 2007 | INR | 95 | 95 | 92.3 | 92.3 | 18.46 | -1.5 (-1.60%) | 2,471 |
