| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 97.55 | 99.75 | 96.25 | 97.6 | 19.52 | -1.15 (-1.16%) | 24,174 |
| 20 Jun 2007 | INR | 97.5 | 100.55 | 96.15 | 98.75 | 19.75 | +2.85 (+2.97%) | 63,027 |
| 19 Jun 2007 | INR | 99.1 | 100 | 95.1 | 95.9 | 19.18 | -3.2 (-3.23%) | 41,558 |
| 18 Jun 2007 | INR | 103 | 110 | 98.25 | 99.1 | 19.82 | +1.4 (+1.43%) | 473,700 |
| 15 Jun 2007 | INR | 91.95 | 102.85 | 91.1 | 97.7 | 19.54 | +7.55 (+8.37%) | 28,179 |
| 14 Jun 2007 | INR | 91.7 | 92.25 | 90.15 | 90.15 | 18.03 | -1.45 (-1.58%) | 15,026 |
| 13 Jun 2007 | INR | 91.5 | 92.5 | 90.15 | 91.6 | 18.32 | +0.9 (+0.99%) | 4,580 |
| 12 Jun 2007 | INR | 91.4 | 92.1 | 90 | 90.7 | 18.14 | -0.85 (-0.93%) | 16,471 |
| 11 Jun 2007 | INR | 87 | 92.3 | 87 | 91.55 | 18.31 | +1.55 (+1.72%) | 9,544 |
| 8 Jun 2007 | INR | 91 | 91 | 90 | 90 | 18 | -2.45 (-2.65%) | 2,304 |
| 7 Jun 2007 | INR | 90 | 93 | 90 | 92.45 | 18.49 | +1.75 (+1.93%) | 3,990 |
| 6 Jun 2007 | INR | 91.9 | 91.9 | 90 | 90.7 | 18.14 | -0.1 (-0.11%) | 6,771 |
| 5 Jun 2007 | INR | 91 | 92 | 90 | 90.8 | 18.16 | -1.2 (-1.30%) | 2,822 |
| 4 Jun 2007 | INR | 96.7 | 96.7 | 90.5 | 92 | 18.4 | +1 (+1.10%) | 5,506 |
| 31 May 2007 | INR | 94.35 | 99.5 | 90.5 | 91 | 18.2 | -0.55 (-0.60%) | 3,226 |
| 30 May 2007 | INR | 92.7 | 94 | 90.05 | 91.55 | 18.31 | -2.45 (-2.61%) | 8,251 |
| 29 May 2007 | INR | 95 | 95.85 | 93.5 | 94 | 18.8 | -1.5 (-1.57%) | 11,766 |
| 28 May 2007 | INR | 98.45 | 98.6 | 95.5 | 95.5 | 19.1 | -1.25 (-1.29%) | 7,324 |
| 25 May 2007 | INR | 95 | 97.9 | 95 | 96.75 | 19.35 | +1.75 (+1.84%) | 7,852 |
| 24 May 2007 | INR | 99.35 | 99.35 | 95 | 95 | 19 | -1.85 (-1.91%) | 10,986 |
| 23 May 2007 | INR | 96.5 | 100 | 96 | 96.85 | 19.37 | +0.3 (+0.31%) | 10,279 |
| 22 May 2007 | INR | 97 | 98.45 | 95.5 | 96.55 | 19.31 | -0.75 (-0.77%) | 8,456 |
| 21 May 2007 | INR | 97 | 100.65 | 96 | 97.3 | 19.46 | -0.35 (-0.36%) | 8,770 |
| 18 May 2007 | INR | 99.85 | 101.7 | 96 | 97.65 | 19.53 | -3.3 (-3.27%) | 22,252 |
| 17 May 2007 | INR | 106 | 106.5 | 99.9 | 100.95 | 20.19 | -3.45 (-3.30%) | 28,860 |
| 16 May 2007 | INR | 105 | 108 | 102.95 | 104.4 | 20.88 | -0.55 (-0.52%) | 33,210 |
| 15 May 2007 | INR | 101 | 109 | 100 | 104.95 | 20.99 | +2.95 (+2.89%) | 75,787 |
| 14 May 2007 | INR | 102 | 103.9 | 98 | 102 | 20.4 | +2.25 (+2.26%) | 34,112 |
| 11 May 2007 | INR | 91.25 | 100.9 | 91.25 | 99.75 | 19.95 | +2 (+2.05%) | 41,555 |
| 10 May 2007 | INR | 99.9 | 102 | 97 | 97.75 | 19.55 | -1.3 (-1.31%) | 38,646 |
