| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2007 | INR | 111.2 | 112.8 | 111 | 111.1 | 111.1 | -0.4 (-0.36%) | 98,228 |
| 13 Jun 2007 | INR | 110.95 | 111.7 | 109.7 | 111.5 | 111.5 | +0.6 (+0.54%) | 134,059 |
| 12 Jun 2007 | INR | 111.85 | 112.1 | 110 | 110.9 | 110.9 | -2 (-1.77%) | 230,667 |
| 11 Jun 2007 | INR | 112.5 | 113.3 | 111.3 | 112.9 | 112.9 | +1.9 (+1.71%) | 218,275 |
| 8 Jun 2007 | INR | 110.9 | 113 | 109.65 | 111 | 111 | -1.15 (-1.03%) | 501,999 |
| 7 Jun 2007 | INR | 113.8 | 114.7 | 110.6 | 112.15 | 112.15 | -2.2 (-1.92%) | 609,793 |
| 6 Jun 2007 | INR | 119 | 119.4 | 113 | 114.35 | 114.35 | -2.65 (-2.26%) | 265,821 |
| 5 Jun 2007 | INR | 114.15 | 118.5 | 113.3 | 117 | 117 | +2.1 (+1.83%) | 398,580 |
| 4 Jun 2007 | INR | 115.6 | 115.9 | 113.95 | 114.9 | 114.9 | -0.1 (-0.09%) | 167,355 |
| 1 Jun 2007 | INR | 115.9 | 116.45 | 112 | 115 | 115 | +2.7 (+2.40%) | 322,660 |
| 31 May 2007 | INR | 114.5 | 116.5 | 111.75 | 112.3 | 112.3 | -1.2 (-1.06%) | 265,866 |
| 30 May 2007 | INR | 115.2 | 120 | 113.1 | 113.5 | 113.5 | -2.45 (-2.11%) | 293,017 |
| 29 May 2007 | INR | 112.9 | 116.6 | 111.3 | 115.95 | 115.95 | +4.15 (+3.71%) | 450,691 |
| 28 May 2007 | INR | 111 | 112.9 | 111 | 111.8 | 111.8 | +1.8 (+1.64%) | 335,608 |
| 25 May 2007 | INR | 111 | 111.4 | 108.75 | 110 | 110 | -1.35 (-1.21%) | 782,463 |
| 24 May 2007 | INR | 117.1 | 117.45 | 110.5 | 111.35 | 111.35 | -6.1 (-5.19%) | 647,716 |
| 23 May 2007 | INR | 123 | 123.9 | 116.5 | 117.45 | 117.45 | -5.25 (-4.28%) | 456,404 |
| 22 May 2007 | INR | 120.5 | 125.9 | 120.5 | 122.7 | 122.7 | +3.5 (+2.94%) | 785,782 |
| 21 May 2007 | INR | 116.9 | 119.9 | 116.7 | 119.2 | 119.2 | +3.4 (+2.94%) | 278,647 |
| 18 May 2007 | INR | 117.3 | 117.6 | 115.55 | 115.8 | 115.8 | -1.2 (-1.03%) | 89,750 |
| 17 May 2007 | INR | 119.1 | 119.7 | 117 | 117 | 117 | -0.5 (-0.43%) | 139,170 |
| 16 May 2007 | INR | 117.9 | 118.8 | 116.1 | 117.5 | 117.5 | +0.85 (+0.73%) | 193,588 |
| 15 May 2007 | INR | 117.7 | 118.95 | 116.35 | 116.65 | 116.65 | -1.35 (-1.14%) | 149,316 |
| 14 May 2007 | INR | 116.95 | 120.25 | 114 | 118 | 118 | +3.7 (+3.24%) | 706,038 |
| 11 May 2007 | INR | 113.5 | 115 | 110.5 | 114.3 | 114.3 | +0.3 (+0.26%) | 116,947 |
| 10 May 2007 | INR | 111 | 115 | 111 | 114 | 114 | +2.55 (+2.29%) | 435,221 |
| 9 May 2007 | INR | 111.3 | 112 | 105.55 | 111.45 | 111.45 | +0.2 (+0.18%) | 512,430 |
| 8 May 2007 | INR | 112.5 | 113.9 | 110.25 | 111.25 | 111.25 | -1.65 (-1.46%) | 225,311 |
| 7 May 2007 | INR | 116.25 | 117 | 112.15 | 112.9 | 112.9 | -4.4 (-3.75%) | 235,633 |
| 4 May 2007 | INR | 117.7 | 119.85 | 116.5 | 117.3 | 117.3 | -0.3 (-0.26%) | 202,860 |
