| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | INR | 117 | 117.4 | 107.8 | 108.6 | 108.6 | -7.2 (-6.22%) | 3,347,700 |
| 14 Jun 2007 | INR | 110.85 | 116.25 | 110.6 | 115.8 | 115.8 | +6.85 (+6.29%) | 2,050,870 |
| 13 Jun 2007 | INR | 111 | 112.5 | 107.25 | 108.95 | 108.95 | -1.9 (-1.71%) | 1,659,303 |
| 12 Jun 2007 | INR | 114.1 | 115.35 | 104.9 | 110.85 | 110.85 | -3.35 (-2.93%) | 2,290,114 |
| 11 Jun 2007 | INR | 112.55 | 119.5 | 112.3 | 114.2 | 114.2 | -1.3 (-1.13%) | 1,423,291 |
| 8 Jun 2007 | INR | 118.2 | 118.8 | 115.1 | 115.5 | 115.5 | -3.8 (-3.19%) | 1,135,397 |
| 7 Jun 2007 | INR | 120.25 | 122.85 | 118.7 | 119.3 | 119.3 | -1.6 (-1.32%) | 1,542,810 |
| 6 Jun 2007 | INR | 123.75 | 126 | 118 | 120.9 | 120.9 | -1.85 (-1.51%) | 1,695,516 |
| 5 Jun 2007 | INR | 127.35 | 127.35 | 121.8 | 122.75 | 122.75 | -3.45 (-2.73%) | 2,309,812 |
| 4 Jun 2007 | INR | 131.7 | 134.5 | 125.1 | 126.2 | 126.2 | -3.75 (-2.89%) | 2,481,059 |
| 1 Jun 2007 | INR | 135 | 135.85 | 129.35 | 129.95 | 129.95 | -3.55 (-2.66%) | 2,218,863 |
| 31 May 2007 | INR | 135.15 | 137.6 | 132.4 | 133.5 | 133.5 | 0.0 (0.0%) | 2,920,592 |
| 30 May 2007 | INR | 133 | 142.8 | 132.5 | 133.5 | 133.5 | -0.3 (-0.22%) | 6,784,987 |
| 29 May 2007 | INR | 135.7 | 139 | 131.05 | 133.8 | 133.8 | +0.2 (+0.15%) | 6,898,541 |
| 28 May 2007 | INR | 121.15 | 140.4 | 121 | 133.6 | 133.6 | +13.6 (+11.33%) | 10,896,236 |
| 25 May 2007 | INR | 119 | 121.2 | 117.6 | 120 | 120 | +0.2 (+0.17%) | 892,834 |
| 24 May 2007 | INR | 121.4 | 123.7 | 118 | 119.8 | 119.8 | -0.9 (-0.75%) | 1,240,008 |
| 23 May 2007 | INR | 123 | 125.85 | 120.2 | 120.7 | 120.7 | -1.9 (-1.55%) | 2,165,349 |
| 22 May 2007 | INR | 124.2 | 124.5 | 122 | 122.6 | 122.6 | -0.7 (-0.57%) | 1,492,410 |
| 21 May 2007 | INR | 120.45 | 127 | 120.45 | 123.3 | 123.3 | +3.2 (+2.66%) | 3,248,753 |
| 18 May 2007 | INR | 120.2 | 123.9 | 117.65 | 120.1 | 120.1 | -1.65 (-1.36%) | 1,229,872 |
| 17 May 2007 | INR | 125.4 | 126.3 | 121 | 121.75 | 121.75 | -1.65 (-1.34%) | 1,986,195 |
| 16 May 2007 | INR | 125 | 129.6 | 123 | 123.4 | 123.4 | -1.4 (-1.12%) | 2,968,140 |
| 15 May 2007 | INR | 126.15 | 127.8 | 122.25 | 124.8 | 124.8 | -1.3 (-1.03%) | 3,278,750 |
| 14 May 2007 | INR | 118 | 126.5 | 116.8 | 126.1 | 126.1 | +8.6 (+7.32%) | 4,863,446 |
| 11 May 2007 | INR | 111.7 | 118 | 109.1 | 117.5 | 117.5 | +5.1 (+4.54%) | 2,389,244 |
| 10 May 2007 | INR | 117.8 | 119.5 | 111.6 | 112.4 | 112.4 | -4.45 (-3.81%) | 2,049,304 |
| 9 May 2007 | INR | 118 | 119.8 | 114.55 | 116.85 | 116.85 | -1.2 (-1.02%) | 4,011,361 |
| 8 May 2007 | INR | 118.6 | 123.2 | 116.3 | 118.05 | 118.05 | -0.25 (-0.21%) | 5,771,133 |
| 7 May 2007 | INR | 111.85 | 122.2 | 111.7 | 118.3 | 118.3 | +7.1 (+6.38%) | 7,297,356 |
