| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 252 | 254.95 | 245.05 | 249.4 | 249.4 | -1.45 (-0.58%) | 8,700 |
| 20 Jun 2007 | INR | 255 | 257.45 | 249.3 | 250.85 | 250.85 | -1.15 (-0.46%) | 18,200 |
| 19 Jun 2007 | INR | 260 | 265 | 248.2 | 252 | 252 | -7.9 (-3.04%) | 17,300 |
| 18 Jun 2007 | INR | 257.5 | 262 | 255.25 | 259.9 | 259.9 | +2.75 (+1.07%) | 155,100 |
| 15 Jun 2007 | INR | 262 | 263.9 | 257 | 257.15 | 257.15 | -5.65 (-2.15%) | 2,900 |
| 14 Jun 2007 | INR | 269 | 269 | 256.05 | 262.8 | 262.8 | +2.95 (+1.14%) | 2,700 |
| 13 Jun 2007 | INR | 246 | 263.85 | 246 | 259.85 | 259.85 | +5.65 (+2.22%) | 4,100 |
| 12 Jun 2007 | INR | 260.35 | 260.35 | 250.25 | 254.2 | 254.2 | -6.7 (-2.57%) | 5,600 |
| 11 Jun 2007 | INR | 265.05 | 265.05 | 260.1 | 260.9 | 260.9 | -0.75 (-0.29%) | 5,800 |
| 8 Jun 2007 | INR | 263 | 265.5 | 260.15 | 261.65 | 261.65 | -2.65 (-1.00%) | 6,600 |
| 7 Jun 2007 | INR | 269 | 278.95 | 262 | 264.3 | 264.3 | -2.8 (-1.05%) | 10,100 |
| 6 Jun 2007 | INR | 267.95 | 290 | 263 | 267.1 | 267.1 | +3.3 (+1.25%) | 147,600 |
| 5 Jun 2007 | INR | 265.7 | 275 | 261.1 | 263.8 | 263.8 | +3.7 (+1.42%) | 13,000 |
| 4 Jun 2007 | INR | 266.2 | 272 | 260 | 260.1 | 260.1 | -7.3 (-2.73%) | 202,800 |
| 1 Jun 2007 | INR | 267 | 271.95 | 265.7 | 267.4 | 267.4 | +1.7 (+0.64%) | 2,368 |
| 31 May 2007 | INR | 265 | 267.85 | 265 | 265.7 | 265.7 | +0.7 (+0.26%) | 2,400 |
| 30 May 2007 | INR | 268 | 268 | 263 | 265 | 265 | +2.4 (+0.91%) | 4,500 |
| 29 May 2007 | INR | 268 | 268 | 262 | 262.6 | 262.6 | -4.9 (-1.83%) | 4,400 |
| 28 May 2007 | INR | 268.55 | 272 | 266 | 267.5 | 267.5 | +2.25 (+0.85%) | 3,000 |
| 25 May 2007 | INR | 268 | 268.5 | 262 | 265.25 | 265.25 | +1.1 (+0.42%) | 3,500 |
| 24 May 2007 | INR | 270 | 270 | 261.1 | 264.15 | 264.15 | -4.55 (-1.69%) | 4,100 |
| 23 May 2007 | INR | 272.35 | 277 | 266.05 | 268.7 | 268.7 | -3.6 (-1.32%) | 3,300 |
| 22 May 2007 | INR | 271.5 | 278.75 | 271.05 | 272.3 | 272.3 | +2.15 (+0.80%) | 6,500 |
| 21 May 2007 | INR | 284.95 | 285 | 269 | 270.15 | 270.15 | -1.4 (-0.52%) | 7,600 |
| 18 May 2007 | INR | 260 | 276.5 | 260 | 271.55 | 271.55 | -5.05 (-1.83%) | 13,700 |
| 17 May 2007 | INR | 291.3 | 291.3 | 275.1 | 276.6 | 276.6 | -7.6 (-2.67%) | 12,700 |
| 16 May 2007 | INR | 278.7 | 290 | 278.7 | 284.2 | 284.2 | +5.5 (+1.97%) | 7,500 |
| 15 May 2007 | INR | 298.5 | 298.5 | 274 | 278.7 | 278.7 | +1.15 (+0.41%) | 13,700 |
| 14 May 2007 | INR | 294.95 | 294.95 | 271.75 | 277.55 | 277.55 | +0.95 (+0.34%) | 21,000 |
| 11 May 2007 | INR | 285 | 285 | 272.3 | 276.6 | 276.6 | +2.1 (+0.77%) | 5,300 |
