| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 88.1 | 88.1 | 85.4 | 85.85 | 85.85 | -1.65 (-1.89%) | 815,187 |
| 21 Jun 2007 | INR | 85.7 | 88.5 | 85.1 | 87.5 | 87.5 | +2.3 (+2.70%) | 2,639,580 |
| 20 Jun 2007 | INR | 83.15 | 85.7 | 83.15 | 85.2 | 85.2 | +2.05 (+2.47%) | 679,415 |
| 19 Jun 2007 | INR | 83.4 | 83.85 | 82.5 | 83.15 | 83.15 | -0.1 (-0.12%) | 474,523 |
| 18 Jun 2007 | INR | 85.1 | 85.8 | 83 | 83.25 | 83.25 | -1.4 (-1.65%) | 784,353 |
| 15 Jun 2007 | INR | 83.8 | 87 | 82.8 | 84.65 | 84.65 | +1.55 (+1.87%) | 2,797,490 |
| 14 Jun 2007 | INR | 82 | 83.7 | 81.65 | 83.1 | 83.1 | +1.7 (+2.09%) | 792,514 |
| 13 Jun 2007 | INR | 81.75 | 82.4 | 80.7 | 81.4 | 81.4 | -0.3 (-0.37%) | 549,372 |
| 12 Jun 2007 | INR | 83.3 | 83.3 | 80.6 | 81.7 | 81.7 | -0.65 (-0.79%) | 898,475 |
| 11 Jun 2007 | INR | 83.95 | 85.5 | 82.15 | 82.35 | 82.35 | -0.5 (-0.60%) | 768,290 |
| 8 Jun 2007 | INR | 84 | 84.5 | 82 | 82.85 | 82.85 | -1.65 (-1.95%) | 870,139 |
| 7 Jun 2007 | INR | 83.9 | 85.4 | 83.4 | 84.5 | 84.5 | +0.3 (+0.36%) | 1,295,918 |
| 6 Jun 2007 | INR | 85 | 88.3 | 84 | 84.2 | 84.2 | -0.35 (-0.41%) | 3,968,416 |
| 5 Jun 2007 | INR | 85 | 85.05 | 84 | 84.55 | 84.55 | 0.0 (0.0%) | 640,674 |
| 4 Jun 2007 | INR | 86 | 87.8 | 84 | 84.55 | 84.55 | -0.65 (-0.76%) | 1,842,583 |
| 1 Jun 2007 | INR | 83 | 86.75 | 82.5 | 85.2 | 85.2 | +2.65 (+3.21%) | 2,722,923 |
| 31 May 2007 | INR | 83 | 83.4 | 82.05 | 82.55 | 82.55 | +0.3 (+0.36%) | 550,267 |
| 30 May 2007 | INR | 84 | 84.35 | 82.05 | 82.25 | 82.25 | -1.2 (-1.44%) | 752,070 |
| 29 May 2007 | INR | 85.25 | 85.25 | 83.05 | 83.45 | 83.45 | -0.75 (-0.89%) | 764,212 |
| 28 May 2007 | INR | 86 | 86.5 | 83.75 | 84.2 | 84.2 | -0.4 (-0.47%) | 1,232,117 |
| 25 May 2007 | INR | 83.15 | 85.4 | 82.05 | 84.6 | 84.6 | +0.9 (+1.08%) | 1,227,045 |
| 24 May 2007 | INR | 82.25 | 85 | 82.05 | 83.7 | 83.7 | +1.8 (+2.20%) | 1,907,547 |
| 23 May 2007 | INR | 86 | 86.8 | 81.5 | 81.9 | 81.9 | -3.45 (-4.04%) | 2,839,718 |
| 22 May 2007 | INR | 89 | 89.45 | 84.5 | 85.35 | 85.35 | -3.4 (-3.83%) | 2,343,545 |
| 21 May 2007 | INR | 90.1 | 91.4 | 88.5 | 88.75 | 88.75 | -0.4 (-0.45%) | 1,603,687 |
| 18 May 2007 | INR | 90 | 92 | 88.3 | 89.15 | 89.15 | -0.75 (-0.83%) | 2,397,794 |
| 17 May 2007 | INR | 90.3 | 92.3 | 89.1 | 89.9 | 89.9 | +0.3 (+0.33%) | 2,197,910 |
| 16 May 2007 | INR | 92 | 92.75 | 89.2 | 89.6 | 89.6 | -2.25 (-2.45%) | 2,834,721 |
| 15 May 2007 | INR | 88.35 | 93.2 | 86.75 | 91.85 | 91.85 | +4.4 (+5.03%) | 8,536,158 |
| 14 May 2007 | INR | 86.6 | 89 | 86.25 | 87.45 | 87.45 | +2.4 (+2.82%) | 2,160,491 |
