| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2007 | INR | 134.4 | 135.4 | 133.5 | 134.95 | 134.95 | +1.5 (+1.12%) | 61,073 |
| 28 Jun 2007 | INR | 135 | 135.9 | 133.15 | 133.45 | 133.45 | -0.7 (-0.52%) | 58,245 |
| 27 Jun 2007 | INR | 136.5 | 137.45 | 133.05 | 134.15 | 134.15 | -1.9 (-1.40%) | 111,004 |
| 26 Jun 2007 | INR | 140.3 | 140.4 | 135.5 | 136.05 | 136.05 | -2.05 (-1.48%) | 163,736 |
| 25 Jun 2007 | INR | 132.5 | 138.25 | 132 | 138.1 | 138.1 | +6.4 (+4.86%) | 173,969 |
| 22 Jun 2007 | INR | 131.1 | 135 | 131.1 | 131.7 | 131.7 | -0.7 (-0.53%) | 67,792 |
| 21 Jun 2007 | INR | 133 | 135 | 131.55 | 132.4 | 132.4 | +0.3 (+0.23%) | 95,162 |
| 20 Jun 2007 | INR | 129.15 | 133.8 | 129.1 | 132.1 | 132.1 | +4.05 (+3.16%) | 139,711 |
| 19 Jun 2007 | INR | 128.4 | 129.35 | 127.05 | 128.05 | 128.05 | +0.6 (+0.47%) | 40,502 |
| 18 Jun 2007 | INR | 129.7 | 131.95 | 126 | 127.45 | 127.45 | -0.45 (-0.35%) | 204,382 |
| 15 Jun 2007 | INR | 129.6 | 130.9 | 127.55 | 127.9 | 127.9 | -0.5 (-0.39%) | 60,119 |
| 14 Jun 2007 | INR | 128.15 | 130.5 | 128.05 | 128.4 | 128.4 | +0.75 (+0.59%) | 37,887 |
| 13 Jun 2007 | INR | 130.2 | 132 | 126.55 | 127.65 | 127.65 | -3.35 (-2.56%) | 41,160 |
| 12 Jun 2007 | INR | 131.9 | 132.5 | 128 | 131 | 131 | +0.55 (+0.42%) | 57,600 |
| 11 Jun 2007 | INR | 127.5 | 132.4 | 127.5 | 130.45 | 130.45 | +4.1 (+3.24%) | 96,657 |
| 8 Jun 2007 | INR | 126.5 | 129 | 125.5 | 126.35 | 126.35 | -2.8 (-2.17%) | 74,651 |
| 7 Jun 2007 | INR | 132.5 | 134.5 | 127.65 | 129.15 | 129.15 | -2.95 (-2.23%) | 78,953 |
| 6 Jun 2007 | INR | 137.9 | 139.5 | 130.5 | 132.1 | 132.1 | -4.25 (-3.12%) | 89,703 |
| 5 Jun 2007 | INR | 137 | 138.9 | 135.8 | 136.35 | 136.35 | -0.75 (-0.55%) | 66,592 |
| 4 Jun 2007 | INR | 142 | 143.7 | 136.2 | 137.1 | 137.1 | +0.5 (+0.37%) | 89,403 |
| 31 May 2007 | INR | 137.45 | 139.7 | 135.15 | 136.6 | 136.6 | +1.15 (+0.85%) | 114,914 |
| 30 May 2007 | INR | 142 | 148.05 | 135.45 | 135.45 | 135.45 | -7.1 (-4.98%) | 312,685 |
| 29 May 2007 | INR | 145 | 146.9 | 141.6 | 142.55 | 142.55 | -1.5 (-1.04%) | 101,403 |
| 28 May 2007 | INR | 151.25 | 151.5 | 143.45 | 144.05 | 144.05 | -5.35 (-3.58%) | 125,144 |
| 25 May 2007 | INR | 141 | 152.25 | 140.6 | 149.4 | 149.4 | +1.75 (+1.19%) | 576,499 |
| 24 May 2007 | INR | 152.7 | 154 | 147.45 | 147.65 | 147.65 | -7.55 (-4.86%) | 567,713 |
| 23 May 2007 | INR | 146 | 157.45 | 146 | 155.2 | 155.2 | +12.05 (+8.42%) | 2,425,452 |
| 22 May 2007 | INR | 128 | 146.4 | 128 | 143.15 | 143.15 | +6.3 (+4.60%) | 892,145 |
| 21 May 2007 | INR | 137.85 | 142.4 | 136.2 | 136.85 | 136.85 | +0.45 (+0.33%) | 878,204 |
| 18 May 2007 | INR | 127.4 | 137.65 | 127.05 | 136.4 | 136.4 | +9.5 (+7.49%) | 1,279,170 |
