| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | INR | 58.5 | 59.5 | 57.75 | 58.6 | 58.6 | +0.25 (+0.43%) | 11,000 |
| 19 Jun 2007 | INR | 58 | 59.3 | 57.8 | 58.35 | 58.35 | +0.1 (+0.17%) | 7,000 |
| 18 Jun 2007 | INR | 61 | 61 | 57.6 | 58.25 | 58.25 | -1.95 (-3.24%) | 12,700 |
| 15 Jun 2007 | INR | 60.5 | 61.25 | 59.65 | 60.2 | 60.2 | +0.8 (+1.35%) | 26,600 |
| 14 Jun 2007 | INR | 59.1 | 61.1 | 58.3 | 59.4 | 59.4 | +1.1 (+1.89%) | 30,100 |
| 13 Jun 2007 | INR | 59.3 | 59.3 | 57.5 | 58.3 | 58.3 | +0.45 (+0.78%) | 5,700 |
| 12 Jun 2007 | INR | 59.4 | 59.45 | 57.5 | 57.85 | 57.85 | -1.15 (-1.95%) | 12,700 |
| 11 Jun 2007 | INR | 61.5 | 62.8 | 58.25 | 59 | 59 | -1.5 (-2.48%) | 15,900 |
| 8 Jun 2007 | INR | 61 | 62.5 | 60 | 60.5 | 60.5 | -0.9 (-1.47%) | 17,500 |
| 7 Jun 2007 | INR | 64 | 64.2 | 61.05 | 61.4 | 61.4 | -1.1 (-1.76%) | 14,800 |
| 6 Jun 2007 | INR | 64.7 | 64.7 | 62.1 | 62.5 | 62.5 | -1.5 (-2.34%) | 16,000 |
| 5 Jun 2007 | INR | 64 | 65 | 63 | 64 | 64 | +0.05 (+0.08%) | 26,900 |
| 4 Jun 2007 | INR | 63.55 | 65.85 | 63.55 | 63.95 | 63.95 | -0.15 (-0.23%) | 44,200 |
| 1 Jun 2007 | INR | 63.2 | 64.85 | 63.2 | 64.1 | 64.1 | +0.85 (+1.34%) | 25,734 |
| 31 May 2007 | INR | 62.7 | 65.2 | 62.5 | 63.25 | 63.25 | +0.65 (+1.04%) | 28,900 |
| 30 May 2007 | INR | 63.45 | 65.1 | 62.1 | 62.6 | 62.6 | -0.55 (-0.87%) | 37,900 |
| 29 May 2007 | INR | 61.2 | 66.6 | 60.5 | 63.15 | 63.15 | +1.6 (+2.60%) | 84,800 |
| 28 May 2007 | INR | 61.05 | 62.8 | 61.05 | 61.55 | 61.55 | -0.1 (-0.16%) | 18,300 |
| 25 May 2007 | INR | 63.45 | 63.45 | 60.9 | 61.65 | 61.65 | +0.2 (+0.33%) | 13,700 |
| 24 May 2007 | INR | 63 | 63.8 | 61 | 61.45 | 61.45 | -0.6 (-0.97%) | 24,400 |
| 23 May 2007 | INR | 65.8 | 67.8 | 61.2 | 62.05 | 62.05 | -2.85 (-4.39%) | 121,000 |
| 22 May 2007 | INR | 65.9 | 67.95 | 64.5 | 64.9 | 64.9 | +0.7 (+1.09%) | 172,700 |
| 21 May 2007 | INR | 62.8 | 65.3 | 60 | 64.2 | 64.2 | +3.85 (+6.38%) | 147,200 |
| 18 May 2007 | INR | 61.55 | 62.95 | 60.15 | 60.35 | 60.35 | -2.3 (-3.67%) | 48,700 |
| 17 May 2007 | INR | 64.5 | 65.4 | 62.1 | 62.65 | 62.65 | -0.3 (-0.48%) | 19,100 |
| 16 May 2007 | INR | 60.5 | 64.9 | 60.5 | 62.95 | 62.95 | +2.85 (+4.74%) | 95,500 |
| 15 May 2007 | INR | 58.5 | 61.45 | 58.2 | 60.1 | 60.1 | +1.8 (+3.09%) | 25,900 |
| 14 May 2007 | INR | 58.1 | 59.5 | 58 | 58.3 | 58.3 | +0.45 (+0.78%) | 11,500 |
| 11 May 2007 | INR | 57.5 | 58.75 | 57.25 | 57.85 | 57.85 | -0.65 (-1.11%) | 9,500 |
| 10 May 2007 | INR | 58 | 61.5 | 58 | 58.5 | 58.5 | +0.85 (+1.47%) | 49,300 |
