| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 85 | 91.4 | 85 | 85.8 | 17.16 | +2.15 (+2.57%) | 6,229,470 |
| 21 Jun 2007 | INR | 83.75 | 85.9 | 83.1 | 83.65 | 16.73 | -0.55 (-0.65%) | 1,124,550 |
| 20 Jun 2007 | INR | 84.9 | 85.6 | 83.65 | 84.2 | 16.84 | -0.4 (-0.47%) | 1,362,350 |
| 19 Jun 2007 | INR | 84.5 | 86.5 | 83.25 | 84.6 | 16.92 | +0.4 (+0.48%) | 3,680,445 |
| 18 Jun 2007 | INR | 78.35 | 85 | 77.65 | 84.2 | 16.84 | +6.6 (+8.51%) | 4,654,705 |
| 15 Jun 2007 | INR | 78.5 | 79.35 | 77.3 | 77.6 | 15.52 | -0.7 (-0.89%) | 377,970 |
| 14 Jun 2007 | INR | 79.25 | 79.6 | 78.1 | 78.3 | 15.66 | -0.75 (-0.95%) | 344,390 |
| 13 Jun 2007 | INR | 79.4 | 79.75 | 78 | 79.05 | 15.81 | -2.25 (-2.77%) | 753,385 |
| 12 Jun 2007 | INR | 80.9 | 83.4 | 80.3 | 81.3 | 16.26 | +0.7 (+0.87%) | 900,430 |
| 11 Jun 2007 | INR | 82.4 | 82.4 | 80.3 | 80.6 | 16.12 | -0.2 (-0.25%) | 309,335 |
| 8 Jun 2007 | INR | 78.1 | 82.6 | 77.15 | 80.8 | 16.16 | +1.5 (+1.89%) | 2,211,835 |
| 7 Jun 2007 | INR | 80 | 81.4 | 78.8 | 79.3 | 15.86 | -1.35 (-1.67%) | 480,995 |
| 6 Jun 2007 | INR | 82.85 | 82.9 | 80.25 | 80.65 | 16.13 | -0.85 (-1.04%) | 572,270 |
| 5 Jun 2007 | INR | 82.85 | 82.85 | 81 | 81.5 | 16.3 | -0.3 (-0.37%) | 608,980 |
| 4 Jun 2007 | INR | 82 | 83.1 | 81.5 | 81.8 | 16.36 | -0.1 (-0.12%) | 618,115 |
| 1 Jun 2007 | INR | 73.9 | 82.85 | 73.9 | 81.9 | 16.38 | -0.15 (-0.18%) | 741,485 |
| 31 May 2007 | INR | 81 | 82.95 | 81 | 82.05 | 16.41 | +1.3 (+1.61%) | 774,225 |
| 30 May 2007 | INR | 83 | 83.75 | 80.25 | 80.75 | 16.15 | -2.85 (-3.41%) | 1,161,770 |
| 29 May 2007 | INR | 83 | 84.9 | 82.7 | 83.6 | 16.72 | +0.95 (+1.15%) | 2,071,175 |
| 28 May 2007 | INR | 83 | 83.9 | 82.5 | 82.65 | 16.53 | +0.1 (+0.12%) | 2,227,065 |
| 25 May 2007 | INR | 78.8 | 83 | 78.5 | 82.55 | 16.51 | +3.65 (+4.63%) | 5,019,925 |
| 24 May 2007 | INR | 79 | 80.65 | 78 | 78.9 | 15.78 | 0.0 (0.0%) | 2,043,190 |
| 23 May 2007 | INR | 74.3 | 79.8 | 74.3 | 78.9 | 15.78 | +3.6 (+4.78%) | 3,134,940 |
| 22 May 2007 | INR | 76.75 | 76.75 | 75.05 | 75.3 | 15.06 | -0.75 (-0.99%) | 488,430 |
| 21 May 2007 | INR | 74 | 77.8 | 73.7 | 76.05 | 15.21 | +2.4 (+3.26%) | 1,181,920 |
| 18 May 2007 | INR | 74.5 | 74.95 | 73.45 | 73.65 | 14.73 | -0.85 (-1.14%) | 284,195 |
| 17 May 2007 | INR | 75.8 | 76.35 | 74 | 74.5 | 14.9 | -0.95 (-1.26%) | 559,615 |
| 16 May 2007 | INR | 75.8 | 76.75 | 75.25 | 75.45 | 15.09 | +0.9 (+1.21%) | 1,084,300 |
| 15 May 2007 | INR | 72.65 | 75.15 | 72.1 | 74.55 | 14.91 | +2.4 (+3.33%) | 1,269,600 |
| 14 May 2007 | INR | 72 | 73.85 | 71.9 | 72.15 | 14.43 | +0.2 (+0.28%) | 337,745 |
