| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 138.1 | 147.9 | 138.05 | 140.6 | 14.06 | 0.0 (0.0%) | 69 |
| 19 Jun 2007 | INR | 137 | 142 | 137 | 140.6 | 14.06 | +0.05 (+0.04%) | 60 |
| 18 Jun 2007 | INR | 140.5 | 140.6 | 140.5 | 140.55 | 14.055 | -1.05 (-0.74%) | 170 |
| 15 Jun 2007 | INR | 146 | 146 | 141.6 | 141.6 | 14.16 | -3.55 (-2.45%) | 111 |
| 14 Jun 2007 | INR | 148.1 | 148.1 | 145.1 | 145.15 | 14.515 | -0.85 (-0.58%) | 630 |
| 13 Jun 2007 | INR | 145 | 146 | 143 | 146 | 14.6 | +1 (+0.69%) | 495 |
| 12 Jun 2007 | INR | 140.6 | 145.95 | 140.6 | 145 | 14.5 | +4.4 (+3.13%) | 965 |
| 11 Jun 2007 | INR | 134.7 | 147.9 | 134.6 | 140.6 | 14.06 | -0.05 (-0.04%) | 127 |
| 8 Jun 2007 | INR | 141 | 146.3 | 131.6 | 140.65 | 14.065 | -0.85 (-0.60%) | 375 |
| 7 Jun 2007 | INR | 133.4 | 146.3 | 133.4 | 141.5 | 14.15 | -2.5 (-1.74%) | 88 |
| 6 Jun 2007 | INR | 148 | 148 | 144 | 144 | 14.4 | -2 (-1.37%) | 320 |
| 5 Jun 2007 | INR | 157.55 | 157.55 | 146 | 146 | 14.6 | +1.9 (+1.32%) | 1,563 |
| 4 Jun 2007 | INR | 147 | 147 | 144.1 | 144.1 | 14.41 | -2.9 (-1.97%) | 445 |
| 1 Jun 2007 | INR | 150 | 150.1 | 144.05 | 147 | 14.7 | -0.1 (-0.07%) | 1,127 |
| 31 May 2007 | INR | 150 | 152 | 147.1 | 147.1 | 14.71 | +1.1 (+0.75%) | 1,207 |
| 30 May 2007 | INR | 142.25 | 149 | 142 | 146 | 14.6 | -2 (-1.35%) | 1,002 |
| 29 May 2007 | INR | 152.05 | 153 | 146.5 | 148 | 14.8 | -3.5 (-2.31%) | 125 |
| 28 May 2007 | INR | 155 | 155 | 150 | 151.5 | 15.15 | +0.5 (+0.33%) | 415 |
| 25 May 2007 | INR | 145 | 151 | 145 | 151 | 15.1 | +6.9 (+4.79%) | 45 |
| 24 May 2007 | INR | 144.15 | 150 | 144.1 | 144.1 | 14.41 | -7.4 (-4.88%) | 18 |
| 23 May 2007 | INR | 150 | 152 | 142.55 | 151.5 | 15.15 | +1.4 (+0.93%) | 193 |
| 21 May 2007 | INR | 150.1 | 150.1 | 150.1 | 150.1 | 15.01 | +6.6 (+4.60%) | 179 |
| 18 May 2007 | INR | 150 | 150 | 143 | 143.5 | 14.35 | -1.5 (-1.03%) | 910 |
| 17 May 2007 | INR | 144.3 | 145 | 144.3 | 145 | 14.5 | -5 (-3.33%) | 60 |
| 16 May 2007 | INR | 150.05 | 154.4 | 146 | 150 | 15 | -1.5 (-0.99%) | 1,217 |
| 15 May 2007 | INR | 154.4 | 162.6 | 150.5 | 151.5 | 15.15 | +1.45 (+0.97%) | 546 |
| 14 May 2007 | INR | 144.05 | 150.05 | 144.05 | 150.05 | 15.005 | +5.05 (+3.48%) | 708 |
| 11 May 2007 | INR | 149 | 149 | 145 | 145 | 14.5 | -2.75 (-1.86%) | 64 |
| 10 May 2007 | INR | 146.85 | 147.8 | 144 | 147.75 | 14.775 | +6.25 (+4.42%) | 2,130 |
| 9 May 2007 | INR | 152.6 | 153 | 140 | 141.5 | 14.15 | -4.5 (-3.08%) | 5,094 |
