| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2007 | INR | 133 | 153.95 | 133 | 150.9 | 150.9 | +9.9 (+7.02%) | 473,663 |
| 5 Jul 2007 | INR | 135.1 | 141.8 | 135.1 | 141 | 141 | +0.75 (+0.53%) | 64,543 |
| 4 Jul 2007 | INR | 135.1 | 143.4 | 134.5 | 140.25 | 140.25 | -0.75 (-0.53%) | 60,826 |
| 3 Jul 2007 | INR | 143 | 147 | 140 | 141 | 141 | -2.2 (-1.54%) | 74,524 |
| 2 Jul 2007 | INR | 145 | 149 | 142.1 | 143.2 | 143.2 | -2.8 (-1.92%) | 92,313 |
| 29 Jun 2007 | INR | 142 | 148.75 | 142 | 146 | 146 | +4.5 (+3.18%) | 172,246 |
| 28 Jun 2007 | INR | 141 | 145 | 141 | 141.5 | 141.5 | +0.4 (+0.28%) | 92,727 |
| 27 Jun 2007 | INR | 142 | 147 | 140.2 | 141.1 | 141.1 | -0.95 (-0.67%) | 259,189 |
| 26 Jun 2007 | INR | 140.8 | 142.05 | 137.6 | 142.05 | 142.05 | +6.8 (+5.03%) | 200,711 |
| 25 Jun 2007 | INR | 131.1 | 135.25 | 130.6 | 135.25 | 135.25 | +6.95 (+5.42%) | 71,386 |
| 22 Jun 2007 | INR | 129 | 130.5 | 126.7 | 128.3 | 128.3 | -0.35 (-0.27%) | 38,877 |
| 21 Jun 2007 | INR | 135 | 135.5 | 128.25 | 128.65 | 128.65 | -3.35 (-2.54%) | 92,150 |
| 20 Jun 2007 | INR | 125.5 | 133 | 125.5 | 132 | 132 | +5 (+3.94%) | 161,748 |
| 19 Jun 2007 | INR | 127.8 | 128 | 124.45 | 127 | 127 | +0.75 (+0.59%) | 20,804 |
| 18 Jun 2007 | INR | 126 | 127.75 | 126 | 126.25 | 126.25 | +0.65 (+0.52%) | 28,683 |
| 15 Jun 2007 | INR | 125.75 | 129 | 125.25 | 125.6 | 125.6 | +0.45 (+0.36%) | 38,404 |
| 14 Jun 2007 | INR | 122.15 | 128 | 122.15 | 125.15 | 125.15 | +0.4 (+0.32%) | 22,230 |
| 13 Jun 2007 | INR | 123.25 | 126.85 | 123.25 | 124.75 | 124.75 | -0.2 (-0.16%) | 22,852 |
| 12 Jun 2007 | INR | 126.5 | 127 | 123.25 | 124.95 | 124.95 | -1.05 (-0.83%) | 23,497 |
| 11 Jun 2007 | INR | 127.55 | 130.9 | 125.05 | 126 | 126 | +0.5 (+0.40%) | 41,610 |
| 8 Jun 2007 | INR | 124 | 129.45 | 122 | 125.5 | 125.5 | +1.5 (+1.21%) | 66,039 |
| 7 Jun 2007 | INR | 125.5 | 128.55 | 119.1 | 124 | 124 | +0.05 (+0.04%) | 81,358 |
| 6 Jun 2007 | INR | 130 | 130.25 | 123.95 | 123.95 | 123.95 | -5.55 (-4.29%) | 62,168 |
| 5 Jun 2007 | INR | 130 | 130.75 | 127.9 | 129.5 | 129.5 | +0.25 (+0.19%) | 48,080 |
| 4 Jun 2007 | INR | 134 | 135.25 | 129.25 | 129.25 | 129.25 | -4.2 (-3.15%) | 59,624 |
| 1 Jun 2007 | INR | 130 | 137 | 130 | 133.45 | 133.45 | +2.25 (+1.71%) | 107,113 |
| 31 May 2007 | INR | 126 | 132.4 | 126 | 131.2 | 131.2 | +1.4 (+1.08%) | 37,978 |
| 30 May 2007 | INR | 133 | 133 | 129 | 129.8 | 129.8 | -2.6 (-1.96%) | 80,219 |
| 29 May 2007 | INR | 133.45 | 136.5 | 132.15 | 132.4 | 132.4 | +0.2 (+0.15%) | 66,449 |
| 28 May 2007 | INR | 130.1 | 134 | 130.1 | 132.2 | 132.2 | +1.3 (+0.99%) | 65,430 |
