| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 77.25 | 79.9 | 76.5 | 79.9 | 79.9 | +3.8 (+4.99%) | 35,240 |
| 21 Jun 2007 | INR | 74.95 | 77 | 74.65 | 76.1 | 76.1 | +2.6 (+3.54%) | 31,638 |
| 20 Jun 2007 | INR | 75.85 | 75.9 | 72.25 | 73.5 | 73.5 | -0.4 (-0.54%) | 21,443 |
| 19 Jun 2007 | INR | 73.15 | 76.7 | 73.15 | 73.9 | 73.9 | -2.9 (-3.78%) | 13,132 |
| 18 Jun 2007 | INR | 77.6 | 78.85 | 76.2 | 76.8 | 76.8 | -0.2 (-0.26%) | 5,518 |
| 15 Jun 2007 | INR | 76.95 | 79.1 | 74.9 | 77 | 77 | +1.65 (+2.19%) | 20,170 |
| 14 Jun 2007 | INR | 73.05 | 75.9 | 72.6 | 75.35 | 75.35 | +2.3 (+3.15%) | 8,524 |
| 13 Jun 2007 | INR | 74 | 74.5 | 72.4 | 73.05 | 73.05 | -0.9 (-1.22%) | 6,869 |
| 12 Jun 2007 | INR | 75 | 75 | 71.55 | 73.95 | 73.95 | -1.3 (-1.73%) | 18,365 |
| 11 Jun 2007 | INR | 78 | 79.8 | 74 | 75.25 | 75.25 | -2.6 (-3.34%) | 15,115 |
| 8 Jun 2007 | INR | 79.85 | 79.85 | 77.2 | 77.85 | 77.85 | -1.35 (-1.70%) | 13,140 |
| 7 Jun 2007 | INR | 78.5 | 81 | 78.5 | 79.2 | 79.2 | -0.8 (-1%) | 12,463 |
| 6 Jun 2007 | INR | 81.5 | 82.5 | 79.75 | 80 | 80 | 0.0 (0.0%) | 18,562 |
| 5 Jun 2007 | INR | 81 | 81.4 | 79.5 | 80 | 80 | -0.6 (-0.74%) | 6,531 |
| 4 Jun 2007 | INR | 80 | 82.7 | 80 | 80.6 | 80.6 | +1.4 (+1.77%) | 15,224 |
| 31 May 2007 | INR | 81.2 | 81.5 | 78.6 | 79.2 | 79.2 | -0.85 (-1.06%) | 19,042 |
| 30 May 2007 | INR | 79.5 | 81.5 | 79.5 | 80.05 | 80.05 | -0.45 (-0.56%) | 7,787 |
| 29 May 2007 | INR | 80 | 81.75 | 79.6 | 80.5 | 80.5 | -0.2 (-0.25%) | 9,566 |
| 28 May 2007 | INR | 83 | 83.25 | 80.1 | 80.7 | 80.7 | -0.65 (-0.80%) | 9,667 |
| 25 May 2007 | INR | 80.45 | 82.45 | 79.25 | 81.35 | 81.35 | +0.85 (+1.06%) | 11,463 |
| 24 May 2007 | INR | 81.65 | 81.95 | 80 | 80.5 | 80.5 | -1.3 (-1.59%) | 7,943 |
| 23 May 2007 | INR | 83 | 83.5 | 81.55 | 81.8 | 81.8 | -1.2 (-1.45%) | 10,588 |
| 22 May 2007 | INR | 82.55 | 84.7 | 82.55 | 83 | 83 | -1.05 (-1.25%) | 8,584 |
| 21 May 2007 | INR | 85.5 | 85.5 | 82.6 | 84.05 | 84.05 | -0.6 (-0.71%) | 11,613 |
| 18 May 2007 | INR | 86 | 86.4 | 83.9 | 84.65 | 84.65 | -1.25 (-1.46%) | 18,669 |
| 17 May 2007 | INR | 89.55 | 89.55 | 85.5 | 85.9 | 85.9 | -0.95 (-1.09%) | 20,205 |
| 16 May 2007 | INR | 83.9 | 86.85 | 83.1 | 86.85 | 86.85 | +4.1 (+4.95%) | 14,585 |
| 15 May 2007 | INR | 84 | 85 | 82.5 | 82.75 | 82.75 | -1.5 (-1.78%) | 8,155 |
| 14 May 2007 | INR | 85.5 | 86 | 83.75 | 84.25 | 84.25 | +0.9 (+1.08%) | 5,838 |
| 11 May 2007 | INR | 84.8 | 84.8 | 82.55 | 83.35 | 83.35 | -1.95 (-2.29%) | 5,291 |
