| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | INR | 140 | 140 | 118 | 124.05 | 124.05 | +2.8 (+2.31%) | 2,500 |
| 19 Jun 2007 | INR | 112 | 124 | 112 | 121.25 | 121.25 | -0.5 (-0.41%) | 1,098 |
| 18 Jun 2007 | INR | 123.5 | 124 | 120.05 | 121.75 | 121.75 | -0.25 (-0.20%) | 1,593 |
| 15 Jun 2007 | INR | 120 | 123.75 | 116.6 | 122 | 122 | -2.05 (-1.65%) | 1,291 |
| 14 Jun 2007 | INR | 123 | 125 | 121.25 | 124.05 | 124.05 | +2.5 (+2.06%) | 391 |
| 13 Jun 2007 | INR | 120.1 | 123.5 | 120.1 | 121.55 | 121.55 | -1.55 (-1.26%) | 635 |
| 12 Jun 2007 | INR | 123.2 | 124.75 | 121.05 | 123.1 | 123.1 | -2.15 (-1.72%) | 2,000 |
| 11 Jun 2007 | INR | 127.8 | 130.85 | 124.05 | 125.25 | 125.25 | -2.1 (-1.65%) | 3,300 |
| 8 Jun 2007 | INR | 126 | 130 | 126 | 127.35 | 127.35 | -1.4 (-1.09%) | 3,900 |
| 7 Jun 2007 | INR | 128.5 | 132.5 | 127.4 | 128.75 | 128.75 | -0.4 (-0.31%) | 2,500 |
| 6 Jun 2007 | INR | 135 | 135 | 127.05 | 129.15 | 129.15 | -5.75 (-4.26%) | 4,000 |
| 5 Jun 2007 | INR | 139.95 | 139.95 | 134.2 | 134.9 | 134.9 | -1.15 (-0.85%) | 1,600 |
| 4 Jun 2007 | INR | 135 | 140 | 134.8 | 136.05 | 136.05 | -2.15 (-1.56%) | 6,500 |
| 1 Jun 2007 | INR | 139 | 141 | 135.05 | 138.2 | 138.2 | +0.55 (+0.40%) | 5,329 |
| 31 May 2007 | INR | 142.5 | 143 | 136.25 | 137.65 | 137.65 | -0.55 (-0.40%) | 10,100 |
| 30 May 2007 | INR | 144.45 | 146.85 | 138 | 138.2 | 138.2 | -1.9 (-1.36%) | 12,800 |
| 29 May 2007 | INR | 144 | 146.85 | 139.5 | 140.1 | 140.1 | -5.15 (-3.55%) | 6,800 |
| 28 May 2007 | INR | 140 | 153.3 | 134.15 | 145.25 | 145.25 | +7 (+5.06%) | 46,600 |
| 25 May 2007 | INR | 137 | 143 | 131.15 | 138.25 | 138.25 | +2.55 (+1.88%) | 42,600 |
| 24 May 2007 | INR | 125.5 | 143 | 125.5 | 135.7 | 135.7 | +15 (+12.43%) | 63,600 |
| 23 May 2007 | INR | 116.9 | 122.35 | 115.25 | 120.7 | 120.7 | +5 (+4.32%) | 5,200 |
| 22 May 2007 | INR | 117 | 117 | 113.45 | 115.7 | 115.7 | -0.95 (-0.81%) | 1,900 |
| 21 May 2007 | INR | 118.05 | 120 | 116 | 116.65 | 116.65 | -3 (-2.51%) | 2,200 |
| 18 May 2007 | INR | 118 | 122.6 | 116.55 | 119.65 | 119.65 | -1 (-0.83%) | 2,400 |
| 17 May 2007 | INR | 123 | 123.5 | 120.6 | 120.65 | 120.65 | -0.9 (-0.74%) | 6,500 |
| 16 May 2007 | INR | 126.25 | 129.45 | 120.2 | 121.55 | 121.55 | -4.9 (-3.88%) | 2,500 |
| 15 May 2007 | INR | 129.5 | 132.9 | 125.5 | 126.45 | 126.45 | -6.5 (-4.89%) | 7,400 |
| 14 May 2007 | INR | 135 | 136.45 | 131 | 132.95 | 132.95 | -4.8 (-3.48%) | 5,900 |
| 11 May 2007 | INR | 136.05 | 139.4 | 135.2 | 137.75 | 137.75 | -0.2 (-0.14%) | 8,200 |
| 10 May 2007 | INR | 139.6 | 142.5 | 136.8 | 137.95 | 137.95 | -0.2 (-0.14%) | 14,700 |
