| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2007 | INR | 97 | 100 | 97 | 99 | 99 | -0.7 (-0.70%) | 2,412 |
| 3 Jul 2007 | INR | 103 | 105.9 | 98.5 | 99.7 | 99.7 | -0.75 (-0.75%) | 9,576 |
| 2 Jul 2007 | INR | 102.05 | 102.05 | 100.35 | 100.45 | 100.45 | -3.95 (-3.78%) | 2,742 |
| 29 Jun 2007 | INR | 102 | 106.2 | 102 | 104.4 | 104.4 | +0.95 (+0.92%) | 5,324 |
| 28 Jun 2007 | INR | 108.35 | 108.35 | 103 | 103.45 | 103.45 | +0.15 (+0.15%) | 9,182 |
| 27 Jun 2007 | INR | 104.5 | 105.3 | 102.25 | 103.3 | 103.3 | +0.85 (+0.83%) | 6,297 |
| 26 Jun 2007 | INR | 104 | 104 | 100.1 | 102.45 | 102.45 | +1.45 (+1.44%) | 1,252 |
| 25 Jun 2007 | INR | 103 | 103 | 101 | 101 | 101 | -2 (-1.94%) | 2,320 |
| 22 Jun 2007 | INR | 103.1 | 103.4 | 100.4 | 103 | 103 | +0.5 (+0.49%) | 2,817 |
| 21 Jun 2007 | INR | 104 | 104 | 102.05 | 102.5 | 102.5 | +0.9 (+0.89%) | 3,035 |
| 20 Jun 2007 | INR | 97.75 | 102.85 | 97.75 | 101.6 | 101.6 | +1.4 (+1.40%) | 3,074 |
| 19 Jun 2007 | INR | 99.9 | 101 | 98.25 | 100.2 | 100.2 | +1.9 (+1.93%) | 8,021 |
| 18 Jun 2007 | INR | 99 | 99 | 97.65 | 98.3 | 98.3 | -0.4 (-0.41%) | 7,016 |
| 15 Jun 2007 | INR | 98.55 | 99.85 | 98.55 | 98.7 | 98.7 | -1.3 (-1.30%) | 1,682 |
| 14 Jun 2007 | INR | 100 | 100 | 98.5 | 100 | 100 | +1.35 (+1.37%) | 791 |
| 13 Jun 2007 | INR | 100 | 100 | 98.5 | 98.65 | 98.65 | +0.1 (+0.10%) | 1,145 |
| 12 Jun 2007 | INR | 100.9 | 105 | 98.5 | 98.55 | 98.55 | +0.05 (+0.05%) | 2,926 |
| 11 Jun 2007 | INR | 100 | 100 | 98.5 | 98.5 | 98.5 | -1.5 (-1.50%) | 2,360 |
| 8 Jun 2007 | INR | 101 | 101.75 | 99.4 | 100 | 100 | 0.0 (0.0%) | 2,890 |
| 7 Jun 2007 | INR | 98.5 | 100 | 98.5 | 100 | 100 | +1.5 (+1.52%) | 21,875 |
| 6 Jun 2007 | INR | 100.5 | 100.5 | 98.5 | 98.5 | 98.5 | -2.5 (-2.48%) | 2,338 |
| 5 Jun 2007 | INR | 99 | 101 | 99 | 101 | 101 | +2.5 (+2.54%) | 760 |
| 4 Jun 2007 | INR | 99 | 99.45 | 98.5 | 98.5 | 98.5 | -0.5 (-0.51%) | 3,167 |
| 31 May 2007 | INR | 98.6 | 100 | 98.5 | 99 | 99 | +0.5 (+0.51%) | 1,564 |
| 30 May 2007 | INR | 99 | 99.85 | 98.5 | 98.5 | 98.5 | -0.6 (-0.61%) | 1,931 |
| 29 May 2007 | INR | 98.5 | 100.95 | 98.5 | 99.1 | 99.1 | +0.6 (+0.61%) | 2,082 |
| 28 May 2007 | INR | 98.6 | 100 | 98.5 | 98.5 | 98.5 | +0.4 (+0.41%) | 1,830 |
| 25 May 2007 | INR | 99 | 99 | 98 | 98.1 | 98.1 | -1.9 (-1.90%) | 1,900 |
| 24 May 2007 | INR | 99.9 | 100 | 98.1 | 100 | 100 | 0.0 (0.0%) | 1,598 |
| 23 May 2007 | INR | 100 | 100 | 97.3 | 100 | 100 | +0.2 (+0.20%) | 7,651 |
