| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 94.8 | 94.8 | 90.85 | 91.4 | 91.4 | +2.3 (+2.58%) | 1,305 |
| 20 Jun 2007 | INR | 93.05 | 93.05 | 89.1 | 89.1 | 89.1 | -5.75 (-6.06%) | 436 |
| 19 Jun 2007 | INR | 92 | 94.85 | 90.5 | 94.85 | 94.85 | +2.85 (+3.10%) | 800 |
| 18 Jun 2007 | INR | 95 | 95 | 89.5 | 92 | 92 | -1.3 (-1.39%) | 3,830 |
| 15 Jun 2007 | INR | 95.9 | 95.9 | 93.2 | 93.3 | 93.3 | +0.3 (+0.32%) | 397 |
| 14 Jun 2007 | INR | 90 | 96 | 90 | 93 | 93 | +0.75 (+0.81%) | 1,208 |
| 13 Jun 2007 | INR | 94 | 95 | 92.25 | 92.25 | 92.25 | -2.25 (-2.38%) | 900 |
| 12 Jun 2007 | INR | 99 | 99 | 92.7 | 94.5 | 94.5 | -5.5 (-5.50%) | 1,615 |
| 11 Jun 2007 | INR | 106 | 109.55 | 100 | 100 | 100 | -2.1 (-2.06%) | 5,417 |
| 8 Jun 2007 | INR | 98.15 | 105 | 95.6 | 102.1 | 102.1 | -0.6 (-0.58%) | 10,310 |
| 7 Jun 2007 | INR | 103.95 | 104.5 | 102.25 | 102.7 | 102.7 | -0.8 (-0.77%) | 1,949 |
| 6 Jun 2007 | INR | 104 | 114.5 | 103.5 | 103.5 | 103.5 | -1.2 (-1.15%) | 8,563 |
| 5 Jun 2007 | INR | 102 | 105.5 | 100 | 104.7 | 104.7 | +7.5 (+7.72%) | 5,878 |
| 4 Jun 2007 | INR | 98.8 | 100.5 | 95 | 97.2 | 97.2 | +7.05 (+7.82%) | 4,811 |
| 31 May 2007 | INR | 89.25 | 92.65 | 89.25 | 90.15 | 90.15 | -0.1 (-0.11%) | 587 |
| 30 May 2007 | INR | 91 | 92.8 | 90.05 | 90.25 | 90.25 | -0.75 (-0.82%) | 311 |
| 29 May 2007 | INR | 93 | 93.9 | 91 | 91 | 91 | -0.5 (-0.55%) | 445 |
| 28 May 2007 | INR | 83 | 93.5 | 83 | 91.5 | 91.5 | +3.6 (+4.10%) | 352 |
| 25 May 2007 | INR | 85 | 87.9 | 85 | 87.9 | 87.9 | +0.5 (+0.57%) | 1,150 |
| 24 May 2007 | INR | 86.5 | 87.4 | 86.05 | 87.4 | 87.4 | -2.6 (-2.89%) | 98 |
| 23 May 2007 | INR | 93 | 93 | 88.1 | 90 | 90 | -3 (-3.23%) | 650 |
| 22 May 2007 | INR | 93 | 97.7 | 93 | 93 | 93 | 0.0 (0.0%) | 2,130 |
| 21 May 2007 | INR | 88 | 94 | 88 | 93 | 93 | +8.95 (+10.65%) | 8,169 |
| 18 May 2007 | INR | 88 | 88 | 83.1 | 84.05 | 84.05 | -1.1 (-1.29%) | 842 |
| 17 May 2007 | INR | 85 | 88 | 85 | 85.15 | 85.15 | -3.2 (-3.62%) | 585 |
| 16 May 2007 | INR | 89 | 89 | 85.05 | 88.35 | 88.35 | +1.35 (+1.55%) | 599 |
| 15 May 2007 | INR | 86 | 87 | 86 | 87 | 87 | +1.15 (+1.34%) | 550 |
| 14 May 2007 | INR | 99.9 | 99.9 | 81.05 | 85.85 | 85.85 | -1.25 (-1.44%) | 1,581 |
| 11 May 2007 | INR | 98.3 | 98.3 | 87.1 | 87.1 | 87.1 | -2.35 (-2.63%) | 153 |
| 10 May 2007 | INR | 85.1 | 89.5 | 85.1 | 89.45 | 89.45 | +2.45 (+2.82%) | 87 |
