| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | INR | 265 | 270 | 264.25 | 266.3 | 266.3 | -0.2 (-0.08%) | 15,000 |
| 14 Jun 2007 | INR | 266.1 | 270 | 264 | 266.5 | 266.5 | -0.15 (-0.06%) | 17,700 |
| 13 Jun 2007 | INR | 266.1 | 269 | 262.25 | 266.65 | 266.65 | -2.5 (-0.93%) | 10,900 |
| 12 Jun 2007 | INR | 271.35 | 274.9 | 261.35 | 269.15 | 269.15 | -2.2 (-0.81%) | 8,400 |
| 11 Jun 2007 | INR | 270 | 274 | 267 | 271.35 | 271.35 | -0.75 (-0.28%) | 38,300 |
| 8 Jun 2007 | INR | 271.1 | 273.7 | 270.5 | 272.1 | 272.1 | -2.9 (-1.05%) | 7,200 |
| 7 Jun 2007 | INR | 274.95 | 277.2 | 270.75 | 275 | 275 | -0.15 (-0.05%) | 8,600 |
| 6 Jun 2007 | INR | 274.25 | 279 | 273 | 275.15 | 275.15 | +1.85 (+0.68%) | 17,400 |
| 5 Jun 2007 | INR | 272 | 273.95 | 270.2 | 273.3 | 273.3 | -1.9 (-0.69%) | 10,600 |
| 4 Jun 2007 | INR | 275 | 277.9 | 270 | 275.2 | 275.2 | +0.55 (+0.20%) | 11,200 |
| 1 Jun 2007 | INR | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | 0.0 (0.0%) | 0 |
| 31 May 2007 | INR | 277 | 278 | 269.25 | 274.65 | 274.65 | -2 (-0.72%) | 42,900 |
| 30 May 2007 | INR | 270 | 278 | 270 | 276.65 | 276.65 | +0.65 (+0.24%) | 53,100 |
| 29 May 2007 | INR | 277.5 | 279 | 274 | 276 | 276 | -0.5 (-0.18%) | 54,200 |
| 28 May 2007 | INR | 275 | 280 | 270.15 | 276.5 | 276.5 | +1.5 (+0.55%) | 19,400 |
| 25 May 2007 | INR | 275 | 277 | 270.1 | 275 | 275 | -0.3 (-0.11%) | 25,000 |
| 24 May 2007 | INR | 277 | 277.5 | 265.1 | 275.3 | 275.3 | +0.25 (+0.09%) | 174,000 |
| 23 May 2007 | INR | 268.1 | 277.6 | 268.1 | 275.05 | 275.05 | +4.85 (+1.79%) | 23,900 |
| 22 May 2007 | INR | 273.05 | 275 | 268 | 270.2 | 270.2 | -4.4 (-1.60%) | 6,700 |
| 21 May 2007 | INR | 277 | 277.5 | 271.05 | 274.6 | 274.6 | -1.35 (-0.49%) | 17,200 |
| 18 May 2007 | INR | 275 | 277.8 | 270.35 | 275.95 | 275.95 | +1.2 (+0.44%) | 34,800 |
| 17 May 2007 | INR | 275 | 276 | 270 | 274.75 | 274.75 | -0.4 (-0.15%) | 17,100 |
| 16 May 2007 | INR | 271.5 | 276 | 267 | 275.15 | 275.15 | +4.55 (+1.68%) | 34,300 |
| 15 May 2007 | INR | 273.8 | 274.2 | 262 | 270.6 | 270.6 | -0.8 (-0.29%) | 18,100 |
| 14 May 2007 | INR | 265 | 274 | 264 | 271.4 | 271.4 | +7.5 (+2.84%) | 39,500 |
| 11 May 2007 | INR | 258.1 | 265 | 258.1 | 263.9 | 263.9 | -1.2 (-0.45%) | 8,900 |
| 10 May 2007 | INR | 256 | 267.8 | 256 | 265.1 | 265.1 | +9.05 (+3.53%) | 57,100 |
| 9 May 2007 | INR | 254 | 260 | 250 | 256.05 | 256.05 | +0.85 (+0.33%) | 23,800 |
| 8 May 2007 | INR | 255 | 257.4 | 252.75 | 255.2 | 255.2 | +1.95 (+0.77%) | 46,800 |
| 7 May 2007 | INR | 260 | 262.8 | 252.55 | 253.25 | 253.25 | -7.85 (-3.01%) | 35,700 |
