| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 83.65 | 84.25 | 82.5 | 83.1 | 83.1 | +0.3 (+0.36%) | 67,357 |
| 21 Jun 2007 | INR | 84.85 | 84.85 | 81.9 | 82.8 | 82.8 | -1 (-1.19%) | 57,395 |
| 20 Jun 2007 | INR | 83.5 | 85.2 | 83 | 83.8 | 83.8 | +0.65 (+0.78%) | 78,155 |
| 19 Jun 2007 | INR | 82 | 83.5 | 82 | 83.15 | 83.15 | +0.85 (+1.03%) | 47,437 |
| 18 Jun 2007 | INR | 84.7 | 84.7 | 81.6 | 82.3 | 82.3 | -0.3 (-0.36%) | 66,898 |
| 15 Jun 2007 | INR | 85.5 | 87.7 | 82.1 | 82.6 | 82.6 | -2.7 (-3.17%) | 260,778 |
| 14 Jun 2007 | INR | 83.4 | 85.75 | 82.3 | 85.3 | 85.3 | +3.65 (+4.47%) | 120,275 |
| 13 Jun 2007 | INR | 84 | 85 | 81 | 81.65 | 81.65 | -1.8 (-2.16%) | 74,016 |
| 12 Jun 2007 | INR | 86.1 | 86.1 | 82.25 | 83.45 | 83.45 | -1.65 (-1.94%) | 65,232 |
| 11 Jun 2007 | INR | 87.8 | 88.5 | 84.55 | 85.1 | 85.1 | -0.4 (-0.47%) | 97,470 |
| 8 Jun 2007 | INR | 84.75 | 88.9 | 83.3 | 85.5 | 85.5 | -0.35 (-0.41%) | 157,115 |
| 7 Jun 2007 | INR | 88.9 | 88.9 | 85.2 | 85.85 | 85.85 | -1.45 (-1.66%) | 125,449 |
| 6 Jun 2007 | INR | 92 | 92.4 | 86.75 | 87.3 | 87.3 | -3.3 (-3.64%) | 173,092 |
| 5 Jun 2007 | INR | 90.05 | 92.4 | 87.95 | 90.6 | 90.6 | +0.95 (+1.06%) | 257,918 |
| 4 Jun 2007 | INR | 92.5 | 94.4 | 89.2 | 89.65 | 89.65 | -3 (-3.24%) | 177,510 |
| 1 Jun 2007 | INR | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 96 | 98.55 | 91.3 | 92.65 | 92.65 | -3.05 (-3.19%) | 638,430 |
| 30 May 2007 | INR | 100 | 101.25 | 95.7 | 95.7 | 95.7 | -5 (-4.97%) | 363,185 |
| 29 May 2007 | INR | 100.2 | 103.4 | 98.1 | 100.7 | 100.7 | +0.85 (+0.85%) | 895,926 |
| 28 May 2007 | INR | 91.5 | 99.85 | 91.5 | 99.85 | 99.85 | +9.1 (+10.03%) | 1,033,023 |
| 25 May 2007 | INR | 91 | 93.8 | 88.2 | 90.75 | 90.75 | -0.35 (-0.38%) | 482,016 |
| 24 May 2007 | INR | 85.7 | 93.4 | 83.3 | 91.1 | 91.1 | +5.5 (+6.43%) | 1,300,468 |
| 23 May 2007 | INR | 88 | 90.9 | 85.1 | 85.6 | 85.6 | +2.25 (+2.70%) | 526,485 |
| 22 May 2007 | INR | 78.4 | 83.35 | 77.6 | 83.35 | 83.35 | +7.6 (+10.03%) | 464,819 |
| 21 May 2007 | INR | 82 | 82 | 75 | 75.75 | 75.75 | -3.35 (-4.24%) | 192,118 |
| 18 May 2007 | INR | 81.05 | 82 | 78.25 | 79.1 | 79.1 | -1.75 (-2.16%) | 121,530 |
| 17 May 2007 | INR | 82.25 | 83 | 80.5 | 80.85 | 80.85 | +0.8 (+1.00%) | 150,319 |
| 16 May 2007 | INR | 75.8 | 81.8 | 75.25 | 80.05 | 80.05 | +5.45 (+7.31%) | 282,294 |
| 15 May 2007 | INR | 75.9 | 75.9 | 74.3 | 74.6 | 74.6 | -0.9 (-1.19%) | 56,377 |
| 14 May 2007 | INR | 75 | 76.75 | 74.5 | 75.5 | 75.5 | +1.55 (+2.10%) | 49,279 |
