| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2007 | INR | 76.25 | 76.5 | 75.6 | 76 | 76 | +1.25 (+1.67%) | 25,632 |
| 15 Jun 2007 | INR | 75.95 | 77.5 | 74.5 | 74.75 | 74.75 | -0.7 (-0.93%) | 23,610 |
| 14 Jun 2007 | INR | 74.95 | 76 | 74.15 | 75.45 | 75.45 | +1.75 (+2.37%) | 17,554 |
| 13 Jun 2007 | INR | 73.05 | 75 | 72.5 | 73.7 | 73.7 | -0.9 (-1.21%) | 10,372 |
| 12 Jun 2007 | INR | 75.6 | 75.6 | 74 | 74.6 | 74.6 | -1.5 (-1.97%) | 13,918 |
| 11 Jun 2007 | INR | 77.9 | 77.9 | 75.3 | 76.1 | 76.1 | +0.2 (+0.26%) | 15,172 |
| 8 Jun 2007 | INR | 75 | 78.7 | 74 | 75.9 | 75.9 | +0.3 (+0.40%) | 84,182 |
| 7 Jun 2007 | INR | 76.5 | 77 | 75.5 | 75.6 | 75.6 | -0.85 (-1.11%) | 15,795 |
| 6 Jun 2007 | INR | 78 | 78.4 | 75.8 | 76.45 | 76.45 | -2 (-2.55%) | 18,692 |
| 5 Jun 2007 | INR | 77.4 | 78.5 | 77 | 78.45 | 78.45 | +1.05 (+1.36%) | 20,694 |
| 4 Jun 2007 | INR | 77.55 | 78.9 | 77.05 | 77.4 | 77.4 | +0.5 (+0.65%) | 22,552 |
| 1 Jun 2007 | INR | 0 | 0 | 0 | 76.9 | 76.9 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 78.05 | 79 | 76.6 | 76.9 | 76.9 | -0.55 (-0.71%) | 28,488 |
| 30 May 2007 | INR | 78.45 | 78.9 | 77.1 | 77.45 | 77.45 | -1.15 (-1.46%) | 23,928 |
| 29 May 2007 | INR | 79.6 | 79.75 | 78.25 | 78.6 | 78.6 | -0.6 (-0.76%) | 32,271 |
| 28 May 2007 | INR | 78 | 81.5 | 78 | 79.2 | 79.2 | +2.3 (+2.99%) | 57,850 |
| 25 May 2007 | INR | 78.9 | 79 | 76.7 | 76.9 | 76.9 | -1.6 (-2.04%) | 46,850 |
| 24 May 2007 | INR | 78.1 | 79.8 | 78 | 78.5 | 78.5 | -0.2 (-0.25%) | 25,655 |
| 23 May 2007 | INR | 80 | 81.9 | 78.1 | 78.7 | 78.7 | -2.1 (-2.60%) | 25,622 |
| 22 May 2007 | INR | 81.85 | 82.8 | 79.3 | 80.8 | 80.8 | 0.0 (0.0%) | 63,308 |
| 21 May 2007 | INR | 81 | 81.9 | 80.5 | 80.8 | 80.8 | +0.75 (+0.94%) | 22,893 |
| 18 May 2007 | INR | 81.2 | 81.9 | 79.7 | 80.05 | 80.05 | -1.4 (-1.72%) | 62,553 |
| 17 May 2007 | INR | 86.25 | 86.25 | 81.05 | 81.45 | 81.45 | -4.1 (-4.79%) | 119,297 |
| 16 May 2007 | INR | 84 | 89.4 | 83.8 | 85.55 | 85.55 | +2.75 (+3.32%) | 474,110 |
| 15 May 2007 | INR | 82 | 83.9 | 81.5 | 82.8 | 82.8 | +1.55 (+1.91%) | 122,484 |
| 14 May 2007 | INR | 81.5 | 83.9 | 80.5 | 81.25 | 81.25 | +1.6 (+2.01%) | 59,445 |
| 11 May 2007 | INR | 82.75 | 83 | 79.1 | 79.65 | 79.65 | -2.7 (-3.28%) | 83,957 |
| 10 May 2007 | INR | 78.95 | 86.2 | 78.6 | 82.35 | 82.35 | +4.6 (+5.92%) | 352,709 |
| 9 May 2007 | INR | 79 | 80 | 76.7 | 77.75 | 77.75 | -1.25 (-1.58%) | 33,082 |
| 8 May 2007 | INR | 80.7 | 81.7 | 78.5 | 79 | 79 | -2.45 (-3.01%) | 28,083 |
