| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | INR | 70 | 71 | 70 | 71 | 7.1 | +2 (+2.90%) | 10,000 |
| 12 Jun 2007 | INR | 71.3 | 71.3 | 68.2 | 69 | 6.9 | -2.75 (-3.83%) | 3,520 |
| 11 Jun 2007 | INR | 68 | 71.75 | 68 | 71.75 | 7.175 | +2.75 (+3.99%) | 25,200 |
| 8 Jun 2007 | INR | 70.1 | 71.4 | 69 | 69 | 6.9 | -3.5 (-4.83%) | 16,000 |
| 7 Jun 2007 | INR | 76.5 | 76.5 | 72.25 | 72.5 | 7.25 | -4.25 (-5.54%) | 49,820 |
| 6 Jun 2007 | INR | 81 | 81 | 76 | 76.75 | 7.675 | -2.25 (-2.85%) | 37,460 |
| 5 Jun 2007 | INR | 77.4 | 79.7 | 74 | 79 | 7.9 | +1.8 (+2.33%) | 85,570 |
| 4 Jun 2007 | INR | 74 | 78.95 | 74 | 77.2 | 7.72 | +10.2 (+15.22%) | 110,030 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 67 | 6.7 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 63.5 | 67.8 | 62.25 | 67 | 6.7 | +1.5 (+2.29%) | 62,000 |
| 30 May 2007 | INR | 62.5 | 66.45 | 62 | 65.5 | 6.55 | -0.45 (-0.68%) | 107,840 |
| 29 May 2007 | INR | 62 | 66 | 60 | 65.95 | 6.595 | +3.95 (+6.37%) | 68,310 |
| 28 May 2007 | INR | 57.5 | 62.2 | 57.5 | 62 | 6.2 | +3.95 (+6.80%) | 7,210 |
| 25 May 2007 | INR | 62.8 | 62.8 | 58.05 | 58.05 | 5.805 | -0.15 (-0.26%) | 7,500 |
| 24 May 2007 | INR | 58.9 | 58.9 | 58.15 | 58.2 | 5.82 | -0.8 (-1.36%) | 1,200 |
| 23 May 2007 | INR | 62 | 62 | 59 | 59 | 5.9 | -2.8 (-4.53%) | 8,000 |
| 22 May 2007 | INR | 64.95 | 64.95 | 60 | 61.8 | 6.18 | -1.2 (-1.90%) | 31,720 |
| 21 May 2007 | INR | 62.7 | 64.75 | 58.65 | 63 | 6.3 | -0.8 (-1.25%) | 97,120 |
| 18 May 2007 | INR | 61 | 67.9 | 61 | 63.8 | 6.38 | +1.25 (+2.00%) | 65,490 |
| 17 May 2007 | INR | 62 | 63.5 | 61.8 | 62.55 | 6.255 | +2.55 (+4.25%) | 55,550 |
| 16 May 2007 | INR | 57 | 60.95 | 57 | 60 | 6 | +2.75 (+4.80%) | 21,250 |
| 15 May 2007 | INR | 57.1 | 57.25 | 57.1 | 57.25 | 5.725 | -1.75 (-2.97%) | 3,350 |
| 14 May 2007 | INR | 59 | 60 | 57.1 | 59 | 5.9 | +1 (+1.72%) | 16,750 |
| 11 May 2007 | INR | 56.5 | 58 | 56.5 | 58 | 5.8 | +0.55 (+0.96%) | 6,810 |
| 10 May 2007 | INR | 57 | 57.5 | 56 | 57.45 | 5.745 | +2.45 (+4.45%) | 4,110 |
| 9 May 2007 | INR | 55.05 | 55.05 | 55 | 55 | 5.5 | -1.1 (-1.96%) | 20 |
| 8 May 2007 | INR | 56.55 | 58.4 | 56.1 | 56.1 | 5.61 | -2.15 (-3.69%) | 7,650 |
| 7 May 2007 | INR | 57.55 | 59.4 | 57.55 | 58.25 | 5.825 | -0.75 (-1.27%) | 3,600 |
| 4 May 2007 | INR | 57.2 | 59.95 | 57.2 | 59 | 5.9 | -1 (-1.67%) | 11,090 |
| 3 May 2007 | INR | 60 | 60 | 60 | 60 | 6 | 0.0 (0.0%) | 32,000 |
