| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2007 | INR | 167.8 | 171.85 | 165 | 166.6 | 33.32 | +1.3 (+0.79%) | 28,699 |
| 29 Jun 2007 | INR | 165 | 172 | 163.6 | 165.3 | 33.06 | -1 (-0.60%) | 56,643 |
| 28 Jun 2007 | INR | 177.45 | 179.3 | 165 | 166.3 | 33.26 | -8.95 (-5.11%) | 287,403 |
| 27 Jun 2007 | INR | 156.9 | 186.65 | 156.9 | 175.25 | 35.05 | +19.7 (+12.66%) | 819,096 |
| 26 Jun 2007 | INR | 156.65 | 157.05 | 152.5 | 155.55 | 31.11 | +0.5 (+0.32%) | 25,315 |
| 25 Jun 2007 | INR | 153.9 | 157.5 | 147 | 155.05 | 31.01 | +2.85 (+1.87%) | 117,947 |
| 22 Jun 2007 | INR | 157 | 158 | 150 | 152.2 | 30.44 | -3.8 (-2.44%) | 38,501 |
| 21 Jun 2007 | INR | 159 | 163 | 155.05 | 156 | 31.2 | -2.05 (-1.30%) | 25,695 |
| 20 Jun 2007 | INR | 157.9 | 160.05 | 155.9 | 158.05 | 31.61 | +1.8 (+1.15%) | 70,446 |
| 19 Jun 2007 | INR | 147.8 | 161.55 | 145.1 | 156.25 | 31.25 | +9.85 (+6.73%) | 186,540 |
| 18 Jun 2007 | INR | 145 | 152.5 | 142.5 | 146.4 | 29.28 | +5.1 (+3.61%) | 47,261 |
| 15 Jun 2007 | INR | 139.8 | 142.95 | 137.7 | 141.3 | 28.26 | +5 (+3.67%) | 20,915 |
| 14 Jun 2007 | INR | 137 | 137.3 | 135 | 136.3 | 27.26 | +1.8 (+1.34%) | 8,549 |
| 13 Jun 2007 | INR | 136 | 145.35 | 132 | 134.5 | 26.9 | +1.8 (+1.36%) | 7,496 |
| 12 Jun 2007 | INR | 137 | 137 | 130.1 | 132.7 | 26.54 | -4.55 (-3.32%) | 5,520 |
| 11 Jun 2007 | INR | 136.55 | 140.15 | 136.55 | 137.25 | 27.45 | -0.3 (-0.22%) | 7,416 |
| 8 Jun 2007 | INR | 137 | 140.7 | 137 | 137.55 | 27.51 | -1.7 (-1.22%) | 8,536 |
| 7 Jun 2007 | INR | 137 | 140.45 | 135 | 139.25 | 27.85 | +1.25 (+0.91%) | 14,053 |
| 6 Jun 2007 | INR | 140 | 143.9 | 136 | 138 | 27.6 | -1.7 (-1.22%) | 31,769 |
| 5 Jun 2007 | INR | 142.1 | 142.2 | 137.15 | 139.7 | 27.94 | -0.45 (-0.32%) | 23,680 |
| 4 Jun 2007 | INR | 130.25 | 143.9 | 129.5 | 140.15 | 28.03 | +14.1 (+11.19%) | 52,670 |
| 31 May 2007 | INR | 127 | 128 | 124.7 | 126.05 | 25.21 | +0.15 (+0.12%) | 3,269 |
| 30 May 2007 | INR | 126.5 | 127.25 | 125.1 | 125.9 | 25.18 | -0.45 (-0.36%) | 2,780 |
| 29 May 2007 | INR | 129.7 | 129.7 | 125.35 | 126.35 | 25.27 | -0.65 (-0.51%) | 3,880 |
| 28 May 2007 | INR | 125 | 127.5 | 125 | 127 | 25.4 | +1.05 (+0.83%) | 9,427 |
| 25 May 2007 | INR | 122 | 132 | 120 | 125.95 | 25.19 | +3.8 (+3.11%) | 20,785 |
| 24 May 2007 | INR | 122 | 126.9 | 122 | 122.15 | 24.43 | +0.6 (+0.49%) | 10,183 |
| 23 May 2007 | INR | 122.1 | 124.45 | 121.5 | 121.55 | 24.31 | -0.45 (-0.37%) | 5,035 |
| 22 May 2007 | INR | 125 | 127.95 | 120.1 | 122 | 24.4 | -5.45 (-4.28%) | 6,494 |
| 21 May 2007 | INR | 125.85 | 129.5 | 125.85 | 127.45 | 25.49 | +2.6 (+2.08%) | 9,556 |
