| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 66.5 | 67.25 | 66.35 | 67.05 | 67.05 | -0.1 (-0.15%) | 2,105 |
| 21 Jun 2007 | INR | 66.45 | 69 | 66.15 | 67.15 | 67.15 | -3.85 (-5.42%) | 2,053 |
| 20 Jun 2007 | INR | 70 | 71 | 69 | 71 | 71 | +0.2 (+0.28%) | 993 |
| 19 Jun 2007 | INR | 69.5 | 71.2 | 68 | 70.8 | 70.8 | +1.05 (+1.51%) | 4,142 |
| 18 Jun 2007 | INR | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.2 (-0.29%) | 100 |
| 15 Jun 2007 | INR | 70 | 70 | 69.9 | 69.95 | 69.95 | +0.05 (+0.07%) | 425 |
| 14 Jun 2007 | INR | 68.5 | 70 | 67.4 | 69.9 | 69.9 | +0.8 (+1.16%) | 992 |
| 13 Jun 2007 | INR | 67.45 | 70 | 67 | 69.1 | 69.1 | -1.3 (-1.85%) | 517 |
| 12 Jun 2007 | INR | 70.3 | 70.8 | 64 | 70.4 | 70.4 | +2.5 (+3.68%) | 4,879 |
| 11 Jun 2007 | INR | 71.25 | 71.9 | 67.9 | 67.9 | 67.9 | -3.9 (-5.43%) | 503 |
| 8 Jun 2007 | INR | 70 | 71.95 | 70 | 71.8 | 71.8 | +0.9 (+1.27%) | 775 |
| 7 Jun 2007 | INR | 70.8 | 70.9 | 69 | 70.9 | 70.9 | +1.55 (+2.24%) | 1,955 |
| 6 Jun 2007 | INR | 69.8 | 71 | 69.35 | 69.35 | 69.35 | -0.45 (-0.64%) | 351 |
| 5 Jun 2007 | INR | 65.7 | 69.95 | 65.7 | 69.8 | 69.8 | +5.8 (+9.06%) | 798 |
| 4 Jun 2007 | INR | 67.45 | 70.8 | 62.8 | 64 | 64 | -8.75 (-12.03%) | 2,114 |
| 31 May 2007 | INR | 72.85 | 72.85 | 67.6 | 72.75 | 72.75 | +7.25 (+11.07%) | 9,761 |
| 30 May 2007 | INR | 68.05 | 71.8 | 65.5 | 65.5 | 65.5 | -3.1 (-4.52%) | 1,315 |
| 29 May 2007 | INR | 74 | 74 | 68.6 | 68.6 | 68.6 | -5.35 (-7.23%) | 2,939 |
| 28 May 2007 | INR | 68.05 | 74.85 | 68.05 | 73.95 | 73.95 | +4.95 (+7.17%) | 6,805 |
| 25 May 2007 | INR | 69.95 | 70 | 67 | 69 | 69 | +0.7 (+1.02%) | 3,018 |
| 24 May 2007 | INR | 68.05 | 72.75 | 68.05 | 68.3 | 68.3 | -1.6 (-2.29%) | 1,788 |
| 23 May 2007 | INR | 73 | 73 | 69 | 69.9 | 69.9 | -3.95 (-5.35%) | 2,498 |
| 22 May 2007 | INR | 66.25 | 74.7 | 66.25 | 73.85 | 73.85 | +3.75 (+5.35%) | 1,048 |
| 21 May 2007 | INR | 71.3 | 75 | 69.4 | 70.1 | 70.1 | -4.9 (-6.53%) | 755 |
| 18 May 2007 | INR | 74 | 76 | 73.5 | 75 | 75 | 0.0 (0.0%) | 5,290 |
| 17 May 2007 | INR | 72 | 77.95 | 71.95 | 75 | 75 | +3.65 (+5.12%) | 14,820 |
| 16 May 2007 | INR | 69.2 | 71.6 | 65.1 | 71.35 | 71.35 | +2.15 (+3.11%) | 992 |
| 15 May 2007 | INR | 67 | 72.7 | 67 | 69.2 | 69.2 | -2.1 (-2.95%) | 1,125 |
| 14 May 2007 | INR | 69.5 | 71.95 | 69.5 | 71.3 | 71.3 | +2.3 (+3.33%) | 124 |
| 11 May 2007 | INR | 72.55 | 72.55 | 69 | 69 | 69 | -3.55 (-4.89%) | 772 |
