| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 105.1111 | 107.5556 | 104.2223 | 105.3333 | 47.4 | -0.222 (-0.21%) | 74,177 |
| 21 Jun 2007 | INR | 104 | 106.8889 | 104 | 105.5556 | 47.5 | +1.111 (+1.06%) | 70,622 |
| 20 Jun 2007 | INR | 106 | 106.2223 | 103.1111 | 104.4444 | 47 | -0.445 (-0.42%) | 72,444 |
| 19 Jun 2007 | INR | 109.1111 | 109.1111 | 102 | 104.8889 | 47.2 | -0.667 (-0.63%) | 39,311 |
| 18 Jun 2007 | INR | 109.5556 | 109.5556 | 103.1111 | 105.5556 | 47.5 | -1.556 (-1.45%) | 40,733 |
| 15 Jun 2007 | INR | 102.6667 | 107.3333 | 102.6667 | 107.1111 | 48.2 | +4.667 (+4.56%) | 52,066 |
| 14 Jun 2007 | INR | 104.8889 | 104.8889 | 100.6667 | 102.4444 | 46.1 | +1.111 (+1.10%) | 27,844 |
| 13 Jun 2007 | INR | 102.2223 | 105.5556 | 100.4444 | 101.3333 | 45.6 | -2.667 (-2.56%) | 60,066 |
| 12 Jun 2007 | INR | 103.1111 | 105.5556 | 103.1111 | 104 | 46.8 | -3.333 (-3.11%) | 110,911 |
| 11 Jun 2007 | INR | 108 | 111.1111 | 106 | 107.3333 | 48.3 | -2 (-1.83%) | 75,955 |
| 8 Jun 2007 | INR | 105.1111 | 110 | 105.1111 | 109.3333 | 49.2 | +2.222 (+2.07%) | 114,155 |
| 7 Jun 2007 | INR | 109.7777 | 110 | 105.1111 | 107.1111 | 48.2 | -1.333 (-1.23%) | 130,933 |
| 6 Jun 2007 | INR | 114 | 114.2223 | 108 | 108.4444 | 48.8 | -2.889 (-2.59%) | 163,422 |
| 5 Jun 2007 | INR | 113.5556 | 114.8889 | 111.1111 | 111.3333 | 50.1 | -2.222 (-1.96%) | 96,822 |
| 4 Jun 2007 | INR | 115.1111 | 115.5556 | 113.1111 | 113.5556 | 51.1 | -1.111 (-0.97%) | 257,333 |
| 1 Jun 2007 | INR | 110.8889 | 115.3333 | 110.8889 | 114.6667 | 51.6 | +5.333 (+4.88%) | 576,910 |
| 31 May 2007 | INR | 108 | 112.4444 | 108 | 109.3333 | 49.2 | -3.111 (-2.77%) | 356,222 |
| 30 May 2007 | INR | 113.7777 | 114 | 112 | 112.4444 | 50.6 | -1.333 (-1.17%) | 242,088 |
| 29 May 2007 | INR | 114.4444 | 114.4444 | 112 | 113.7777 | 51.2 | -0.667 (-0.58%) | 192,777 |
| 28 May 2007 | INR | 114.6667 | 115.3333 | 113.1111 | 114.4444 | 51.5 | +0.222 (+0.19%) | 280,777 |
| 25 May 2007 | INR | 112.4444 | 115.7777 | 111.1111 | 114.2223 | 51.4001 | +2 (+1.78%) | 417,955 |
| 24 May 2007 | INR | 110.4444 | 114 | 110.4444 | 112.2223 | 50.5001 | -0.889 (-0.79%) | 161,777 |
| 23 May 2007 | INR | 115.5556 | 118 | 112 | 113.1111 | 50.9 | -1.556 (-1.36%) | 999,910 |
| 22 May 2007 | INR | 111.1111 | 116.8889 | 111.1111 | 114.6667 | 51.6 | +2.444 (+2.18%) | 1,902,088 |
| 21 May 2007 | INR | 110 | 115.1111 | 110 | 112.2223 | 50.5001 | +2.667 (+2.43%) | 458,688 |
| 18 May 2007 | INR | 108.2223 | 112.4444 | 108 | 109.5556 | 49.3 | +0.667 (+0.61%) | 314,777 |
| 17 May 2007 | INR | 113.1111 | 114 | 108 | 108.8889 | 49 | -3.111 (-2.78%) | 407,911 |
| 16 May 2007 | INR | 115.5556 | 117.3333 | 111.1111 | 112 | 50.4 | -2 (-1.75%) | 587,888 |
| 15 May 2007 | INR | 112.4444 | 117.5556 | 109.1111 | 114 | 51.3 | +4 (+3.64%) | 2,915,488 |
| 14 May 2007 | INR | 109.1111 | 112.4444 | 108.8889 | 110 | 49.5 | +1.556 (+1.43%) | 441,777 |
