| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 182.35 | 183.8 | 180.3 | 181.25 | 181.25 | -0.85 (-0.47%) | 6,328 |
| 21 Jun 2007 | INR | 185 | 186 | 181 | 182.1 | 182.1 | -1.9 (-1.03%) | 12,383 |
| 20 Jun 2007 | INR | 183.5 | 186.7 | 183.05 | 184 | 184 | +1.75 (+0.96%) | 10,706 |
| 19 Jun 2007 | INR | 184 | 185.5 | 181.55 | 182.25 | 182.25 | -2.35 (-1.27%) | 8,249 |
| 18 Jun 2007 | INR | 189 | 189.95 | 184 | 184.6 | 184.6 | -2.8 (-1.49%) | 8,445 |
| 15 Jun 2007 | INR | 186 | 193.25 | 185 | 187.4 | 187.4 | +4.3 (+2.35%) | 47,795 |
| 14 Jun 2007 | INR | 180 | 187.95 | 179 | 183.1 | 183.1 | +5.3 (+2.98%) | 29,999 |
| 13 Jun 2007 | INR | 179.3 | 181.5 | 174 | 177.8 | 177.8 | -2.8 (-1.55%) | 12,140 |
| 12 Jun 2007 | INR | 184 | 186.9 | 179.3 | 180.6 | 180.6 | -3.2 (-1.74%) | 18,977 |
| 11 Jun 2007 | INR | 190.9 | 191.95 | 183 | 183.8 | 183.8 | -3.55 (-1.89%) | 18,987 |
| 8 Jun 2007 | INR | 190 | 193.8 | 186.15 | 187.35 | 187.35 | +0.3 (+0.16%) | 41,478 |
| 7 Jun 2007 | INR | 192 | 198 | 185 | 187.05 | 187.05 | -5.9 (-3.06%) | 43,962 |
| 6 Jun 2007 | INR | 183.75 | 201.85 | 183 | 192.95 | 192.95 | +9.45 (+5.15%) | 192,538 |
| 5 Jun 2007 | INR | 185.5 | 187.4 | 182.55 | 183.5 | 183.5 | -3.1 (-1.66%) | 9,393 |
| 4 Jun 2007 | INR | 185 | 192 | 185 | 186.6 | 186.6 | +1.2 (+0.65%) | 22,766 |
| 1 Jun 2007 | INR | 187.95 | 188 | 184.6 | 185.4 | 185.4 | -0.4 (-0.22%) | 14,232 |
| 31 May 2007 | INR | 187.5 | 189.5 | 185.1 | 185.8 | 185.8 | -0.9 (-0.48%) | 8,433 |
| 30 May 2007 | INR | 187.1 | 192.7 | 185.4 | 186.7 | 186.7 | -0.85 (-0.45%) | 27,520 |
| 29 May 2007 | INR | 188.1 | 192 | 187 | 187.55 | 187.55 | -1.55 (-0.82%) | 14,513 |
| 28 May 2007 | INR | 191.75 | 192 | 188 | 189.1 | 189.1 | -0.05 (-0.03%) | 11,263 |
| 25 May 2007 | INR | 185.1 | 194 | 185 | 189.15 | 189.15 | +0.95 (+0.50%) | 23,377 |
| 24 May 2007 | INR | 193.8 | 193.85 | 187.05 | 188.2 | 188.2 | -4 (-2.08%) | 13,909 |
| 23 May 2007 | INR | 199 | 199 | 191 | 192.2 | 192.2 | -2.7 (-1.39%) | 16,686 |
| 22 May 2007 | INR | 193.5 | 199.95 | 193 | 194.9 | 194.9 | +1.7 (+0.88%) | 43,161 |
| 21 May 2007 | INR | 195.1 | 196.95 | 192.6 | 193.2 | 193.2 | -1.55 (-0.80%) | 15,260 |
| 18 May 2007 | INR | 190.15 | 197.8 | 190.15 | 194.75 | 194.75 | -2.5 (-1.27%) | 20,315 |
| 17 May 2007 | INR | 208.7 | 208.7 | 196.55 | 197.25 | 197.25 | -1.2 (-0.60%) | 22,791 |
| 16 May 2007 | INR | 199.45 | 201.85 | 197.25 | 198.45 | 198.45 | +0.85 (+0.43%) | 28,994 |
| 15 May 2007 | INR | 201 | 202.1 | 196.1 | 197.6 | 197.6 | -1.05 (-0.53%) | 38,813 |
| 14 May 2007 | INR | 198.25 | 202.55 | 195.1 | 198.65 | 198.65 | +3.2 (+1.64%) | 38,768 |
