| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 1,240 | 1,240 | 1,221.25 | 1,237.25 | 247.45 | +12.25 (+1%) | 1,767 |
| 21 Jun 2007 | INR | 1,230 | 1,235 | 1,205.5 | 1,225 | 245 | 0.0 (0.0%) | 7,134 |
| 20 Jun 2007 | INR | 1,247 | 1,247 | 1,210.5 | 1,225 | 245 | +9 (+0.74%) | 35,523 |
| 19 Jun 2007 | INR | 1,225 | 1,242.5 | 1,215 | 1,216 | 243.2 | -9 (-0.73%) | 2,629 |
| 18 Jun 2007 | INR | 1,245 | 1,250 | 1,225 | 1,225 | 245 | -5.75 (-0.47%) | 2,591 |
| 15 Jun 2007 | INR | 1,244.75 | 1,260 | 1,225 | 1,230.75 | 246.15 | +5.75 (+0.47%) | 6,081 |
| 14 Jun 2007 | INR | 1,245 | 1,245 | 1,210.5 | 1,225 | 245 | -5 (-0.41%) | 11,668 |
| 13 Jun 2007 | INR | 1,206 | 1,254 | 1,205.75 | 1,230 | 246 | +15 (+1.23%) | 14,434 |
| 12 Jun 2007 | INR | 1,220 | 1,229 | 1,210 | 1,215 | 243 | +4.75 (+0.39%) | 2,789 |
| 11 Jun 2007 | INR | 1,270 | 1,275 | 1,210.25 | 1,210.25 | 242.05 | -34.75 (-2.79%) | 10,018 |
| 8 Jun 2007 | INR | 1,235.25 | 1,260 | 1,235 | 1,245 | 249 | -30 (-2.35%) | 1,121 |
| 7 Jun 2007 | INR | 1,269.75 | 1,279.5 | 1,235 | 1,275 | 255 | +15 (+1.19%) | 3,719 |
| 6 Jun 2007 | INR | 1,300 | 1,300 | 1,255 | 1,260 | 252 | -29.75 (-2.31%) | 10,418 |
| 5 Jun 2007 | INR | 1,260 | 1,298.75 | 1,250.5 | 1,289.75 | 257.95 | +9.75 (+0.76%) | 9,360 |
| 4 Jun 2007 | INR | 1,310 | 1,314.5 | 1,250.5 | 1,280 | 256 | +4.5 (+0.35%) | 4,300 |
| 1 Jun 2007 | INR | 1,340 | 1,365 | 1,265 | 1,275.5 | 255.1 | -39.5 (-3.00%) | 49,547 |
| 31 May 2007 | INR | 1,280 | 1,340 | 1,228.5 | 1,315 | 263 | +97 (+7.96%) | 88,041 |
| 30 May 2007 | INR | 1,230.5 | 1,254.75 | 1,215 | 1,218 | 243.6 | -27 (-2.17%) | 9,264 |
| 29 May 2007 | INR | 1,235 | 1,260 | 1,235 | 1,245 | 249 | +14.75 (+1.20%) | 2,867 |
| 28 May 2007 | INR | 1,295 | 1,295 | 1,230.25 | 1,230.25 | 246.05 | -57.75 (-4.48%) | 3,205 |
| 25 May 2007 | INR | 1,265 | 1,288 | 1,230 | 1,288 | 257.6 | +47.5 (+3.83%) | 7,113 |
| 24 May 2007 | INR | 1,270 | 1,290 | 1,230.75 | 1,240.5 | 248.1 | -9.5 (-0.76%) | 5,634 |
| 23 May 2007 | INR | 1,277 | 1,285 | 1,233 | 1,250 | 250 | -26.5 (-2.08%) | 7,691 |
| 22 May 2007 | INR | 1,292.75 | 1,307.5 | 1,276.5 | 1,276.5 | 255.3 | -19.25 (-1.49%) | 3,557 |
| 21 May 2007 | INR | 1,337.5 | 1,337.5 | 1,295 | 1,295.75 | 259.15 | -9.25 (-0.71%) | 6,806 |
| 18 May 2007 | INR | 1,310 | 1,350 | 1,305 | 1,305 | 261 | -9.75 (-0.74%) | 15,408 |
| 17 May 2007 | INR | 1,340 | 1,340 | 1,286.25 | 1,314.75 | 262.95 | -10.25 (-0.77%) | 7,645 |
| 16 May 2007 | INR | 1,370 | 1,425 | 1,310.75 | 1,325 | 265 | -25 (-1.85%) | 37,868 |
| 15 May 2007 | INR | 1,312.5 | 1,350 | 1,310 | 1,350 | 270 | +44.5 (+3.41%) | 13,182 |
| 14 May 2007 | INR | 1,275.25 | 1,350 | 1,270 | 1,305.5 | 261.1 | -9.5 (-0.72%) | 19,617 |
