| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | INR | 59.5 | 59.5 | 58 | 59.34 | 29.67 | -0.96 (-1.59%) | 8,166 |
| 19 Jun 2007 | INR | 60.3 | 60.96 | 59.26 | 60.3 | 30.15 | +0.5 (+0.84%) | 5,190 |
| 18 Jun 2007 | INR | 61 | 61 | 59.76 | 59.8 | 29.9 | +0.3 (+0.50%) | 59,204 |
| 15 Jun 2007 | INR | 60.8 | 60.8 | 58.76 | 59.5 | 29.75 | -0.84 (-1.39%) | 3,220 |
| 14 Jun 2007 | INR | 60 | 60.84 | 59.5 | 60.34 | 30.17 | +0.58 (+0.97%) | 7,742 |
| 13 Jun 2007 | INR | 62.4 | 62.4 | 59.5 | 59.76 | 29.88 | -1.64 (-2.67%) | 26,980 |
| 12 Jun 2007 | INR | 58.76 | 62 | 58.16 | 61.4 | 30.7 | +2.36 (+4.00%) | 26,866 |
| 11 Jun 2007 | INR | 58.76 | 61.9 | 58.76 | 59.04 | 29.52 | -1.46 (-2.41%) | 7,932 |
| 8 Jun 2007 | INR | 60 | 60.76 | 59.5 | 60.5 | 30.25 | +0.3 (+0.50%) | 5,842 |
| 7 Jun 2007 | INR | 61 | 61 | 58.1 | 60.2 | 30.1 | -0.8 (-1.31%) | 16,860 |
| 6 Jun 2007 | INR | 62.04 | 63 | 60.5 | 61 | 30.5 | 0.0 (0.0%) | 7,208 |
| 5 Jun 2007 | INR | 58 | 61.76 | 58 | 61 | 30.5 | +0.46 (+0.76%) | 4,716 |
| 4 Jun 2007 | INR | 62.04 | 62.5 | 60 | 60.54 | 30.27 | -1.26 (-2.04%) | 27,032 |
| 1 Jun 2007 | INR | 62.04 | 64 | 61.54 | 61.8 | 30.9 | -0.9 (-1.44%) | 6,710 |
| 31 May 2007 | INR | 63.2 | 64 | 62.54 | 62.7 | 31.35 | -1.46 (-2.28%) | 3,244 |
| 30 May 2007 | INR | 65.06 | 65.06 | 64.06 | 64.16 | 32.08 | -0.6 (-0.93%) | 6,290 |
| 29 May 2007 | INR | 68 | 68 | 63.26 | 64.76 | 32.38 | -0.74 (-1.13%) | 25,494 |
| 28 May 2007 | INR | 64.1 | 65.9 | 63.26 | 65.5 | 32.75 | +1.16 (+1.80%) | 7,464 |
| 25 May 2007 | INR | 65.5 | 66 | 64 | 64.34 | 32.17 | -1.92 (-2.90%) | 5,928 |
| 24 May 2007 | INR | 65.1 | 68 | 65 | 66.26 | 33.13 | +1.82 (+2.82%) | 20,834 |
| 23 May 2007 | INR | 64.5 | 64.7 | 63.8 | 64.44 | 32.22 | +0.34 (+0.53%) | 3,840 |
| 22 May 2007 | INR | 65 | 65 | 63.26 | 64.1 | 32.05 | -0.66 (-1.02%) | 5,720 |
| 21 May 2007 | INR | 66 | 66 | 63.46 | 64.76 | 32.38 | +0.76 (+1.19%) | 8,706 |
| 18 May 2007 | INR | 64.26 | 64.5 | 62.5 | 64 | 32 | -0.4 (-0.62%) | 5,198 |
| 17 May 2007 | INR | 63 | 64.66 | 62.6 | 64.4 | 32.2 | +2.14 (+3.44%) | 7,314 |
| 16 May 2007 | INR | 63 | 64.9 | 61.76 | 62.26 | 31.13 | +0.36 (+0.58%) | 27,494 |
| 15 May 2007 | INR | 61.96 | 63.5 | 61.1 | 61.9 | 30.95 | -0.26 (-0.42%) | 4,092 |
| 14 May 2007 | INR | 61 | 70 | 60.2 | 62.16 | 31.08 | -0.8 (-1.27%) | 14,634 |
| 11 May 2007 | INR | 62.26 | 63 | 60.04 | 62.96 | 31.48 | +0.8 (+1.29%) | 4,010 |
| 10 May 2007 | INR | 63 | 63.7 | 62.1 | 62.16 | 31.08 | -1.74 (-2.72%) | 6,220 |
