| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 1,861 | 1,920 | 1,818 | 1,860.25 | 1,860.25 | +9.8 (+0.53%) | 1,433 |
| 21 Jun 2007 | INR | 1,720 | 1,900.55 | 1,716 | 1,850.45 | 1,850.45 | +122.7 (+7.10%) | 4,329 |
| 20 Jun 2007 | INR | 1,737.95 | 1,738 | 1,715 | 1,727.75 | 1,727.75 | +7.75 (+0.45%) | 891 |
| 19 Jun 2007 | INR | 1,673.7 | 1,738 | 1,673.65 | 1,720 | 1,720 | +29.45 (+1.74%) | 1,335 |
| 18 Jun 2007 | INR | 1,713 | 1,715 | 1,680 | 1,690.55 | 1,690.55 | -10.35 (-0.61%) | 1,540 |
| 15 Jun 2007 | INR | 1,717 | 1,730 | 1,700 | 1,700.9 | 1,700.9 | -29.1 (-1.68%) | 497 |
| 14 Jun 2007 | INR | 1,702 | 1,730 | 1,702 | 1,730 | 1,730 | +31.9 (+1.88%) | 331 |
| 13 Jun 2007 | INR | 1,749 | 1,750 | 1,692.1 | 1,698.1 | 1,698.1 | -36.7 (-2.12%) | 293 |
| 12 Jun 2007 | INR | 1,770 | 1,770 | 1,724.9 | 1,734.8 | 1,734.8 | -35.35 (-2.00%) | 533 |
| 11 Jun 2007 | INR | 1,760 | 1,780 | 1,731.35 | 1,770.15 | 1,770.15 | +11.3 (+0.64%) | 965 |
| 8 Jun 2007 | INR | 1,760 | 1,770 | 1,749 | 1,758.85 | 1,758.85 | -14.3 (-0.81%) | 483 |
| 7 Jun 2007 | INR | 1,774 | 1,785 | 1,750 | 1,773.15 | 1,773.15 | +2.1 (+0.12%) | 1,669 |
| 6 Jun 2007 | INR | 1,775 | 1,775 | 1,755.1 | 1,771.05 | 1,771.05 | +1.8 (+0.10%) | 1,911 |
| 5 Jun 2007 | INR | 1,774 | 1,775 | 1,750 | 1,769.25 | 1,769.25 | -3.8 (-0.21%) | 1,909 |
| 4 Jun 2007 | INR | 1,750 | 1,774 | 1,739.9 | 1,773.05 | 1,773.05 | +22.6 (+1.29%) | 981 |
| 1 Jun 2007 | INR | 1,740 | 1,768 | 1,740 | 1,750.45 | 1,750.45 | +13.55 (+0.78%) | 1,675 |
| 31 May 2007 | INR | 1,728 | 1,744.6 | 1,710.3 | 1,736.9 | 1,736.9 | -5.6 (-0.32%) | 290 |
| 30 May 2007 | INR | 1,730.15 | 1,749.75 | 1,726.55 | 1,742.5 | 1,742.5 | -15.1 (-0.86%) | 5,973 |
| 29 May 2007 | INR | 1,723.65 | 1,774 | 1,723.65 | 1,757.6 | 1,757.6 | +16.55 (+0.95%) | 2,224 |
| 28 May 2007 | INR | 1,681.25 | 1,750 | 1,681.25 | 1,741.05 | 1,741.05 | +17.4 (+1.01%) | 617 |
| 25 May 2007 | INR | 1,625 | 1,730 | 1,625 | 1,723.65 | 1,723.65 | +31.4 (+1.86%) | 1,486 |
| 24 May 2007 | INR | 1,655.5 | 1,700 | 1,655.5 | 1,692.25 | 1,692.25 | +37.2 (+2.25%) | 1,801 |
| 23 May 2007 | INR | 1,657 | 1,670 | 1,655 | 1,655.05 | 1,655.05 | -3.95 (-0.24%) | 1,016 |
| 22 May 2007 | INR | 1,650 | 1,680 | 1,650 | 1,659 | 1,659 | -1.2 (-0.07%) | 961 |
| 21 May 2007 | INR | 1,668 | 1,700 | 1,655.2 | 1,660.2 | 1,660.2 | -8.45 (-0.51%) | 575 |
| 18 May 2007 | INR | 1,660 | 1,676 | 1,650.05 | 1,668.65 | 1,668.65 | +5.1 (+0.31%) | 345 |
| 17 May 2007 | INR | 1,600 | 1,690 | 1,563.25 | 1,663.55 | 1,663.55 | +97.1 (+6.20%) | 1,270 |
| 16 May 2007 | INR | 1,596 | 1,600 | 1,550 | 1,566.45 | 1,566.45 | -20 (-1.26%) | 2,014 |
| 15 May 2007 | INR | 1,603 | 1,615 | 1,580 | 1,586.45 | 1,586.45 | -37.55 (-2.31%) | 631 |
| 14 May 2007 | INR | 1,620 | 1,625 | 1,603 | 1,624 | 1,624 | +13.1 (+0.81%) | 1,954 |
