| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 151 | 151 | 148.7 | 149.5 | 149.5 | -0.3 (-0.20%) | 3,220,000 |
| 21 Jun 2007 | INR | 150.85 | 151.9 | 147.5 | 149.8 | 149.8 | -0.1 (-0.07%) | 4,890,000 |
| 20 Jun 2007 | INR | 148 | 152.3 | 147.2 | 149.9 | 149.9 | +1.95 (+1.32%) | 9,510,000 |
| 19 Jun 2007 | INR | 145 | 148.45 | 145 | 147.95 | 147.95 | +3.25 (+2.25%) | 2,850,000 |
| 18 Jun 2007 | INR | 147 | 149.75 | 143.9 | 144.7 | 144.7 | +0.1 (+0.07%) | 4,830,000 |
| 15 Jun 2007 | INR | 150.1 | 151.7 | 143.6 | 144.6 | 144.6 | -3.6 (-2.43%) | 5,910,000 |
| 14 Jun 2007 | INR | 141 | 149.4 | 141 | 148.2 | 148.2 | +8.05 (+5.74%) | 5,020,000 |
| 13 Jun 2007 | INR | 143.95 | 143.95 | 139.8 | 140.15 | 140.15 | -2.6 (-1.82%) | 2,360,000 |
| 12 Jun 2007 | INR | 146 | 146.8 | 140 | 142.75 | 142.75 | -2.8 (-1.92%) | 4,440,000 |
| 11 Jun 2007 | INR | 151.5 | 151.5 | 144.25 | 145.55 | 145.55 | +0.05 (+0.03%) | 8,080,000 |
| 8 Jun 2007 | INR | 148.8 | 150.15 | 143.3 | 145.5 | 145.5 | -3.6 (-2.41%) | 8,650,000 |
| 7 Jun 2007 | INR | 152 | 156.9 | 147.3 | 149.1 | 149.1 | -5.15 (-3.34%) | 6,970,000 |
| 6 Jun 2007 | INR | 158.2 | 162.55 | 153.15 | 154.25 | 154.25 | -3.6 (-2.28%) | 6,910,000 |
| 5 Jun 2007 | INR | 158 | 159.05 | 156.2 | 157.85 | 157.85 | -0.15 (-0.09%) | 4,320,000 |
| 4 Jun 2007 | INR | 160.25 | 162.4 | 155 | 158 | 158 | -1 (-0.63%) | 9,570,000 |
| 1 Jun 2007 | INR | 161 | 162.7 | 158.05 | 159 | 159 | +0.3 (+0.19%) | 5,630,000 |
| 31 May 2007 | INR | 160.65 | 164.4 | 158.05 | 158.7 | 158.7 | -0.8 (-0.50%) | 14,040,000 |
| 30 May 2007 | INR | 160.75 | 166.8 | 155 | 159.5 | 159.5 | -4.25 (-2.60%) | 19,520,000 |
| 29 May 2007 | INR | 150.1 | 165.45 | 149.2 | 163.75 | 163.75 | +13.25 (+8.80%) | 12,480,000 |
| 28 May 2007 | INR | 149.9 | 152.3 | 149.6 | 150.5 | 150.5 | +2.05 (+1.38%) | 3,970,000 |
| 25 May 2007 | INR | 143.25 | 150.9 | 143.25 | 148.45 | 148.45 | +0.8 (+0.54%) | 4,300,000 |
| 24 May 2007 | INR | 147.05 | 149.25 | 146.35 | 147.65 | 147.65 | -0.3 (-0.20%) | 4,490,000 |
| 23 May 2007 | INR | 147.5 | 152.4 | 144.1 | 147.95 | 147.95 | +1.45 (+0.99%) | 5,970,000 |
| 22 May 2007 | INR | 149 | 149 | 145.5 | 146.5 | 146.5 | -2.1 (-1.41%) | 4,870,000 |
| 21 May 2007 | INR | 150.8 | 152.45 | 148.2 | 148.6 | 148.6 | -0.75 (-0.50%) | 1,980,000 |
| 18 May 2007 | INR | 153 | 153.4 | 147.35 | 149.35 | 149.35 | -4.05 (-2.64%) | 7,460,000 |
| 17 May 2007 | INR | 147.1 | 154.6 | 146 | 153.4 | 153.4 | +7.5 (+5.14%) | 16,720,000 |
| 16 May 2007 | INR | 137.4 | 148.9 | 136.6 | 145.9 | 145.9 | +9.85 (+7.24%) | 21,770,000 |
| 15 May 2007 | INR | 139.9 | 141.85 | 135 | 136.05 | 136.05 | -3.2 (-2.30%) | 7,790,000 |
| 14 May 2007 | INR | 139.8 | 140.7 | 135.6 | 139.25 | 139.25 | +1.95 (+1.42%) | 8,210,000 |
