| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 94.5 | 94.5 | 92 | 92.7 | 18.54 | -0.6 (-0.64%) | 35,500 |
| 20 Jun 2007 | INR | 92 | 94.5 | 91.15 | 93.3 | 18.66 | +0.95 (+1.03%) | 56,500 |
| 19 Jun 2007 | INR | 90.25 | 94.8 | 90.25 | 92.35 | 18.47 | -2.05 (-2.17%) | 46,500 |
| 18 Jun 2007 | INR | 97 | 98.45 | 93.85 | 94.4 | 18.88 | -4.35 (-4.41%) | 31,500 |
| 15 Jun 2007 | INR | 96.5 | 101.75 | 96.5 | 98.75 | 19.75 | +0.8 (+0.82%) | 91,500 |
| 14 Jun 2007 | INR | 96.1 | 99.9 | 96.1 | 97.95 | 19.59 | +0.6 (+0.62%) | 41,000 |
| 13 Jun 2007 | INR | 99.5 | 103.4 | 96.05 | 97.35 | 19.47 | -1.85 (-1.86%) | 25,500 |
| 12 Jun 2007 | INR | 103.7 | 103.9 | 96.25 | 99.2 | 19.84 | -0.6 (-0.60%) | 87,500 |
| 11 Jun 2007 | INR | 99.8 | 99.8 | 98.05 | 99.8 | 19.96 | +4.75 (+5.00%) | 105,050 |
| 8 Jun 2007 | INR | 93.8 | 95.05 | 92.5 | 95.05 | 19.01 | +4.55 (+5.03%) | 21,060 |
| 7 Jun 2007 | INR | 92 | 92 | 89.6 | 90.5 | 18.1 | -0.95 (-1.04%) | 11,500 |
| 6 Jun 2007 | INR | 92.5 | 93 | 91 | 91.45 | 18.29 | -1.15 (-1.24%) | 42,500 |
| 5 Jun 2007 | INR | 92 | 93.45 | 90.5 | 92.6 | 18.52 | +1.55 (+1.70%) | 23,500 |
| 4 Jun 2007 | INR | 92.05 | 93.45 | 89.4 | 91.05 | 18.21 | -3.05 (-3.24%) | 69,000 |
| 1 Jun 2007 | INR | 94 | 94.8 | 93 | 94.1 | 18.82 | +0.45 (+0.48%) | 15,800 |
| 31 May 2007 | INR | 95 | 95 | 91.15 | 93.65 | 18.73 | -0.5 (-0.53%) | 17,000 |
| 30 May 2007 | INR | 93.55 | 94.95 | 92.15 | 94.15 | 18.83 | -1.6 (-1.67%) | 11,500 |
| 29 May 2007 | INR | 95.15 | 96 | 94.5 | 95.75 | 19.15 | +2.05 (+2.19%) | 13,000 |
| 28 May 2007 | INR | 95.5 | 95.95 | 93 | 93.7 | 18.74 | -0.4 (-0.43%) | 27,500 |
| 25 May 2007 | INR | 94 | 96 | 94 | 94.1 | 18.82 | -0.65 (-0.69%) | 28,500 |
| 24 May 2007 | INR | 96.5 | 96.5 | 94 | 94.75 | 18.95 | -0.7 (-0.73%) | 22,500 |
| 23 May 2007 | INR | 96 | 96.95 | 95 | 95.45 | 19.09 | 0.0 (0.0%) | 15,000 |
| 22 May 2007 | INR | 96.1 | 99.4 | 95 | 95.45 | 19.09 | -2.35 (-2.40%) | 76,500 |
| 21 May 2007 | INR | 98.5 | 100 | 96.6 | 97.8 | 19.56 | -0.15 (-0.15%) | 45,000 |
| 18 May 2007 | INR | 98 | 98.5 | 96.7 | 97.95 | 19.59 | -1.2 (-1.21%) | 11,000 |
| 17 May 2007 | INR | 99 | 101 | 97.2 | 99.15 | 19.83 | +0.25 (+0.25%) | 14,000 |
| 16 May 2007 | INR | 97.5 | 100 | 97.5 | 98.9 | 19.78 | +1.6 (+1.64%) | 76,500 |
| 15 May 2007 | INR | 99.1 | 99.1 | 97 | 97.3 | 19.46 | -2.4 (-2.41%) | 25,000 |
| 14 May 2007 | INR | 99.1 | 101 | 97.2 | 99.7 | 19.94 | +0.95 (+0.96%) | 9,500 |
| 11 May 2007 | INR | 98.1 | 102.5 | 98.1 | 98.75 | 19.75 | -0.7 (-0.70%) | 7,000 |
