| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2007 | INR | 210.8 | 216.85 | 209.25 | 215.35 | 215.35 | +8.35 (+4.03%) | 146,428 |
| 29 Jun 2007 | INR | 208 | 214.7 | 200.65 | 207 | 207 | -1 (-0.48%) | 205,363 |
| 28 Jun 2007 | INR | 206.1 | 214.5 | 202.4 | 208 | 208 | +4 (+1.96%) | 321,279 |
| 27 Jun 2007 | INR | 189.9 | 209.9 | 186.25 | 204 | 204 | +14.65 (+7.74%) | 369,184 |
| 26 Jun 2007 | INR | 184.5 | 191.5 | 183.25 | 189.35 | 189.35 | +7.35 (+4.04%) | 71,660 |
| 25 Jun 2007 | INR | 182.05 | 186.5 | 181.6 | 182 | 182 | -2.95 (-1.60%) | 10,650 |
| 22 Jun 2007 | INR | 188.25 | 191 | 183.1 | 184.95 | 184.95 | -4.6 (-2.43%) | 25,388 |
| 21 Jun 2007 | INR | 186 | 192.5 | 183 | 189.55 | 189.55 | +4.5 (+2.43%) | 90,433 |
| 20 Jun 2007 | INR | 185 | 186.8 | 182.75 | 185.05 | 185.05 | +1.75 (+0.95%) | 46,075 |
| 19 Jun 2007 | INR | 186 | 188.4 | 180.1 | 183.3 | 183.3 | -3.2 (-1.72%) | 51,604 |
| 18 Jun 2007 | INR | 179.25 | 186.9 | 179.25 | 186.5 | 186.5 | +8.5 (+4.78%) | 132,989 |
| 15 Jun 2007 | INR | 172.7 | 183 | 172.7 | 178 | 178 | +8.35 (+4.92%) | 159,157 |
| 14 Jun 2007 | INR | 170 | 171.9 | 168.5 | 169.65 | 169.65 | +2.4 (+1.43%) | 29,049 |
| 13 Jun 2007 | INR | 169.1 | 173 | 167.2 | 167.25 | 167.25 | -1.5 (-0.89%) | 41,194 |
| 12 Jun 2007 | INR | 173.3 | 175.5 | 166 | 168.75 | 168.75 | -5.55 (-3.18%) | 27,608 |
| 11 Jun 2007 | INR | 177 | 179.95 | 174 | 174.3 | 174.3 | -0.15 (-0.09%) | 23,884 |
| 8 Jun 2007 | INR | 174.8 | 179 | 174 | 174.45 | 174.45 | -3.7 (-2.08%) | 33,564 |
| 7 Jun 2007 | INR | 179 | 182.4 | 176.5 | 178.15 | 178.15 | -1.4 (-0.78%) | 29,169 |
| 6 Jun 2007 | INR | 182.65 | 186.85 | 178 | 179.55 | 179.55 | -2.25 (-1.24%) | 54,168 |
| 5 Jun 2007 | INR | 182.05 | 184.7 | 181 | 181.8 | 181.8 | -1.7 (-0.93%) | 25,049 |
| 4 Jun 2007 | INR | 185.1 | 187.4 | 182.25 | 183.5 | 183.5 | -3.5 (-1.87%) | 38,705 |
| 1 Jun 2007 | INR | 185.9 | 189.9 | 184 | 187 | 187 | +3 (+1.63%) | 60,877 |
| 31 May 2007 | INR | 189.4 | 189.5 | 183 | 184 | 184 | -1 (-0.54%) | 48,227 |
| 30 May 2007 | INR | 186.05 | 198.95 | 183.25 | 185 | 185 | -4.4 (-2.32%) | 137,839 |
| 29 May 2007 | INR | 187 | 194 | 185 | 189.4 | 189.4 | +4.9 (+2.66%) | 128,223 |
| 28 May 2007 | INR | 185 | 188 | 183.1 | 184.5 | 184.5 | +2.5 (+1.37%) | 49,056 |
| 25 May 2007 | INR | 180 | 188 | 178.05 | 182 | 182 | +1.6 (+0.89%) | 72,375 |
| 24 May 2007 | INR | 185.5 | 186.05 | 179.05 | 180.4 | 180.4 | -3.25 (-1.77%) | 57,460 |
| 23 May 2007 | INR | 190 | 194 | 183.5 | 183.65 | 183.65 | -3.4 (-1.82%) | 114,367 |
| 22 May 2007 | INR | 192 | 195.8 | 185.55 | 187.05 | 187.05 | -3.1 (-1.63%) | 72,745 |
