| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 113.6 | 116.5 | 111.85 | 116.15 | 116.15 | +4.4 (+3.94%) | 14,963,014 |
| 13 Jun 2007 | INR | 114.25 | 114.25 | 111.1 | 111.75 | 111.75 | -2 (-1.76%) | 8,516,107 |
| 12 Jun 2007 | INR | 116.25 | 116.5 | 110.5 | 113.75 | 113.75 | -2.3 (-1.98%) | 11,150,523 |
| 11 Jun 2007 | INR | 119.5 | 120.35 | 115.1 | 116.05 | 116.05 | -1.95 (-1.65%) | 5,621,157 |
| 8 Jun 2007 | INR | 120.9 | 120.9 | 118 | 118 | 118 | -3.25 (-2.68%) | 6,238,622 |
| 7 Jun 2007 | INR | 121 | 122.9 | 120.1 | 121.25 | 121.25 | -0.75 (-0.61%) | 7,397,100 |
| 6 Jun 2007 | INR | 123.5 | 124.75 | 121.2 | 122 | 122 | -1.2 (-0.97%) | 9,029,448 |
| 5 Jun 2007 | INR | 122 | 123.8 | 121.2 | 123.2 | 123.2 | +1.2 (+0.98%) | 7,005,466 |
| 4 Jun 2007 | INR | 126.25 | 126.6 | 120.9 | 122 | 122 | -2.9 (-2.32%) | 13,428,793 |
| 1 Jun 2007 | INR | 127.7 | 128.1 | 124.65 | 124.9 | 124.9 | -1.45 (-1.15%) | 16,410,061 |
| 31 May 2007 | INR | 126 | 127.8 | 124.2 | 126.35 | 126.35 | +3.2 (+2.60%) | 11,771,908 |
| 30 May 2007 | INR | 126 | 128 | 122.25 | 123.15 | 123.15 | -2.85 (-2.26%) | 10,819,293 |
| 29 May 2007 | INR | 127 | 127.4 | 124.05 | 126 | 126 | -0.2 (-0.16%) | 7,614,226 |
| 28 May 2007 | INR | 126.5 | 129.45 | 125.7 | 126.2 | 126.2 | +0.3 (+0.24%) | 20,598,455 |
| 25 May 2007 | INR | 120 | 126.4 | 118.1 | 125.9 | 125.9 | +5.2 (+4.31%) | 22,070,614 |
| 24 May 2007 | INR | 119.6 | 123.65 | 119 | 120.7 | 120.7 | +1.6 (+1.34%) | 24,950,809 |
| 23 May 2007 | INR | 116 | 121.25 | 115.2 | 119.1 | 119.1 | +3.65 (+3.16%) | 29,726,399 |
| 22 May 2007 | INR | 116.25 | 117.4 | 115 | 115.45 | 115.45 | +0.15 (+0.13%) | 8,632,705 |
| 21 May 2007 | INR | 116.8 | 117.85 | 115.25 | 115.3 | 115.3 | -0.3 (-0.26%) | 6,264,716 |
| 18 May 2007 | INR | 115.5 | 117.1 | 115.5 | 115.6 | 115.6 | -0.4 (-0.34%) | 5,687,852 |
| 17 May 2007 | INR | 115.8 | 119.1 | 115.05 | 116 | 116 | +1.05 (+0.91%) | 13,059,975 |
| 16 May 2007 | INR | 116 | 116.6 | 113.85 | 114.95 | 114.95 | -0.05 (-0.04%) | 7,237,374 |
| 15 May 2007 | INR | 114.6 | 116.9 | 113.6 | 115 | 115 | +0.8 (+0.70%) | 15,137,847 |
| 14 May 2007 | INR | 114.2 | 115.15 | 113.7 | 114.2 | 114.2 | +0.4 (+0.35%) | 7,296,809 |
| 11 May 2007 | INR | 113.85 | 114.35 | 112.1 | 113.8 | 113.8 | -0.6 (-0.52%) | 5,883,006 |
| 10 May 2007 | INR | 114.45 | 116.8 | 114 | 114.4 | 114.4 | +0.4 (+0.35%) | 8,416,001 |
| 9 May 2007 | INR | 113.5 | 114.8 | 112.8 | 114 | 114 | +0.7 (+0.62%) | 10,242,087 |
| 8 May 2007 | INR | 113.25 | 115.9 | 112.5 | 113.3 | 113.3 | +0.3 (+0.27%) | 7,455,336 |
| 7 May 2007 | INR | 114.8 | 114.95 | 112.6 | 113 | 113 | -0.6 (-0.53%) | 3,350,635 |
| 4 May 2007 | INR | 116 | 117.25 | 113.1 | 113.6 | 113.6 | -2.3 (-1.98%) | 7,959,996 |
