| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 605 | 611.8 | 600 | 603.7 | 603.7 | -6.3 (-1.03%) | 273 |
| 21 Jun 2007 | INR | 608 | 610 | 604.55 | 610 | 610 | +2 (+0.33%) | 347 |
| 20 Jun 2007 | INR | 609 | 612.9 | 605 | 608 | 608 | +2.8 (+0.46%) | 1,222 |
| 19 Jun 2007 | INR | 609 | 609.8 | 598.05 | 605.2 | 605.2 | +1.15 (+0.19%) | 254 |
| 18 Jun 2007 | INR | 620 | 620 | 603 | 604.05 | 604.05 | -10.75 (-1.75%) | 508 |
| 15 Jun 2007 | INR | 632.6 | 632.6 | 610.5 | 614.8 | 614.8 | +5.65 (+0.93%) | 582 |
| 14 Jun 2007 | INR | 610 | 618.5 | 600 | 609.15 | 609.15 | +1.4 (+0.23%) | 724 |
| 13 Jun 2007 | INR | 605 | 612.95 | 602 | 607.75 | 607.75 | -4.1 (-0.67%) | 290 |
| 12 Jun 2007 | INR | 615.1 | 617.7 | 611 | 611.85 | 611.85 | -7.95 (-1.28%) | 38 |
| 11 Jun 2007 | INR | 575 | 625.05 | 575 | 619.8 | 619.8 | +6.35 (+1.04%) | 504 |
| 8 Jun 2007 | INR | 622 | 622 | 602 | 613.45 | 613.45 | -3.7 (-0.60%) | 90 |
| 7 Jun 2007 | INR | 638 | 638 | 615.1 | 617.15 | 617.15 | -12.75 (-2.02%) | 111 |
| 6 Jun 2007 | INR | 626 | 629.9 | 626 | 629.9 | 629.9 | +11.3 (+1.83%) | 25 |
| 5 Jun 2007 | INR | 634 | 634 | 615 | 618.6 | 618.6 | -3.5 (-0.56%) | 838 |
| 4 Jun 2007 | INR | 638.5 | 639.9 | 615 | 622.1 | 622.1 | -5.2 (-0.83%) | 797 |
| 1 Jun 2007 | INR | 615 | 634 | 612 | 627.3 | 627.3 | +7.3 (+1.18%) | 602 |
| 31 May 2007 | INR | 615 | 624.95 | 611.05 | 620 | 620 | -10 (-1.59%) | 158 |
| 30 May 2007 | INR | 629 | 630 | 628 | 630 | 630 | +12.35 (+2.00%) | 44 |
| 29 May 2007 | INR | 614 | 620 | 610 | 617.65 | 617.65 | -0.2 (-0.03%) | 275 |
| 28 May 2007 | INR | 624.05 | 625.05 | 615.1 | 617.85 | 617.85 | -7.6 (-1.22%) | 561 |
| 25 May 2007 | INR | 625 | 637 | 616.1 | 625.45 | 625.45 | +5.2 (+0.84%) | 4,232 |
| 24 May 2007 | INR | 622.1 | 632 | 615 | 620.25 | 620.25 | -6.55 (-1.04%) | 438 |
| 23 May 2007 | INR | 616.25 | 635 | 616.25 | 626.8 | 626.8 | -12.9 (-2.02%) | 261 |
| 22 May 2007 | INR | 631 | 640 | 631 | 639.7 | 639.7 | +6.6 (+1.04%) | 320 |
| 21 May 2007 | INR | 622 | 645 | 622 | 633.1 | 633.1 | -1.95 (-0.31%) | 1,344 |
| 18 May 2007 | INR | 630.2 | 635.05 | 630.2 | 635.05 | 635.05 | -14.9 (-2.29%) | 44 |
| 17 May 2007 | INR | 643 | 650 | 640 | 649.95 | 649.95 | +9.95 (+1.55%) | 135 |
| 16 May 2007 | INR | 640.15 | 654 | 640 | 640 | 640 | -2.25 (-0.35%) | 125 |
| 15 May 2007 | INR | 690 | 690 | 640 | 642.25 | 642.25 | -22.25 (-3.35%) | 290 |
| 14 May 2007 | INR | 669 | 669 | 655.35 | 664.5 | 664.5 | +5.8 (+0.88%) | 105 |
