| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 173.05 | 180.75 | 173.05 | 173.6 | 173.6 | +0.1 (+0.06%) | 44,316 |
| 13 Jun 2007 | INR | 177.9 | 177.9 | 173.25 | 173.5 | 173.5 | -5.05 (-2.83%) | 93,832 |
| 12 Jun 2007 | INR | 178.4 | 183.8 | 177.05 | 178.55 | 178.55 | +1.95 (+1.10%) | 163,792 |
| 11 Jun 2007 | INR | 174.85 | 176.6 | 171.05 | 176.6 | 176.6 | +8.6 (+5.12%) | 215,170 |
| 8 Jun 2007 | INR | 171.65 | 174 | 167.25 | 168 | 168 | -8 (-4.55%) | 54,754 |
| 7 Jun 2007 | INR | 188.65 | 188.65 | 174.8 | 176 | 176 | -6.5 (-3.56%) | 48,856 |
| 6 Jun 2007 | INR | 187 | 191 | 179.1 | 182.5 | 182.5 | -3.5 (-1.88%) | 60,045 |
| 5 Jun 2007 | INR | 187.05 | 195 | 183.35 | 186 | 186 | -2 (-1.06%) | 241,732 |
| 4 Jun 2007 | INR | 181 | 192.3 | 181 | 188 | 188 | +5.3 (+2.90%) | 282,075 |
| 1 Jun 2007 | INR | 187.9 | 188 | 182.35 | 182.7 | 182.7 | -1.45 (-0.79%) | 51,840 |
| 31 May 2007 | INR | 183.9 | 188 | 183.9 | 184.15 | 184.15 | +1.25 (+0.68%) | 67,179 |
| 30 May 2007 | INR | 186.4 | 194 | 180.35 | 182.9 | 182.9 | -3.5 (-1.88%) | 206,128 |
| 29 May 2007 | INR | 177.55 | 186.4 | 173 | 186.4 | 186.4 | +9.4 (+5.31%) | 245,312 |
| 28 May 2007 | INR | 184.9 | 186.55 | 172.25 | 177 | 177 | -0.65 (-0.37%) | 458,060 |
| 25 May 2007 | INR | 165.5 | 177.65 | 165.5 | 177.65 | 177.65 | +8.6 (+5.09%) | 169,596 |
| 24 May 2007 | INR | 170 | 171.95 | 165.6 | 169.05 | 169.05 | +5.3 (+3.24%) | 191,530 |
| 23 May 2007 | INR | 159.5 | 163.75 | 155.1 | 163.75 | 163.75 | +7.5 (+4.80%) | 47,546 |
| 22 May 2007 | INR | 154.9 | 158.9 | 154.9 | 156.25 | 156.25 | -1.25 (-0.79%) | 21,849 |
| 21 May 2007 | INR | 162 | 162.5 | 157.1 | 157.5 | 157.5 | -1.3 (-0.82%) | 27,097 |
| 18 May 2007 | INR | 163 | 163 | 157.5 | 158.8 | 158.8 | -3 (-1.85%) | 50,497 |
| 17 May 2007 | INR | 153 | 163.45 | 153 | 161.8 | 161.8 | +6.65 (+4.29%) | 138,297 |
| 16 May 2007 | INR | 152.8 | 158.2 | 150.5 | 155.15 | 155.15 | +3.25 (+2.14%) | 65,063 |
| 15 May 2007 | INR | 153.9 | 154 | 150 | 151.9 | 151.9 | -1.1 (-0.72%) | 26,445 |
| 14 May 2007 | INR | 156 | 156.9 | 152 | 153 | 153 | -0.95 (-0.62%) | 23,201 |
| 11 May 2007 | INR | 149 | 155 | 147 | 153.95 | 153.95 | +3.6 (+2.39%) | 47,469 |
| 10 May 2007 | INR | 153.5 | 155 | 150 | 150.35 | 150.35 | +0.85 (+0.57%) | 37,850 |
| 9 May 2007 | INR | 152 | 152 | 147.05 | 149.5 | 149.5 | -0.55 (-0.37%) | 42,776 |
| 8 May 2007 | INR | 154 | 157 | 149.2 | 150.05 | 150.05 | -3.95 (-2.56%) | 63,150 |
| 7 May 2007 | INR | 157.05 | 161.45 | 152.1 | 154 | 154 | -3 (-1.91%) | 56,874 |
| 4 May 2007 | INR | 161.9 | 162 | 156.25 | 157 | 157 | -3.5 (-2.18%) | 54,356 |
