| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 120.5 | 121 | 118.3 | 119.7 | 119.7 | +1.5 (+1.27%) | 64,618 |
| 21 Jun 2007 | INR | 120.94 | 121 | 118 | 118.2 | 118.2 | -1.9 (-1.58%) | 6,072 |
| 20 Jun 2007 | INR | 121 | 121 | 118.5 | 120.1 | 120.1 | +1.3 (+1.09%) | 13,154 |
| 19 Jun 2007 | INR | 119 | 120 | 117 | 118.8 | 118.8 | +1.46 (+1.24%) | 9,096 |
| 18 Jun 2007 | INR | 119 | 120 | 116.4 | 117.34 | 117.34 | -0.96 (-0.81%) | 7,058 |
| 15 Jun 2007 | INR | 120 | 120 | 117.26 | 118.3 | 118.3 | -0.4 (-0.34%) | 9,538 |
| 14 Jun 2007 | INR | 120.2 | 126.9 | 118.06 | 118.7 | 118.7 | +0.6 (+0.51%) | 18,728 |
| 13 Jun 2007 | INR | 119.2 | 121 | 117 | 118.1 | 118.1 | -3.84 (-3.15%) | 20,608 |
| 12 Jun 2007 | INR | 116.1 | 127.84 | 116.1 | 121.94 | 121.94 | +5.84 (+5.03%) | 86,820 |
| 11 Jun 2007 | INR | 118.4 | 121 | 115.1 | 116.1 | 116.1 | -2.2 (-1.86%) | 9,656 |
| 8 Jun 2007 | INR | 120 | 122 | 117.16 | 118.3 | 118.3 | -0.8 (-0.67%) | 13,556 |
| 7 Jun 2007 | INR | 121.5 | 121.76 | 117.1 | 119.1 | 119.1 | -0.16 (-0.13%) | 15,098 |
| 6 Jun 2007 | INR | 123 | 127.94 | 118 | 119.26 | 119.26 | -2.44 (-2.00%) | 76,956 |
| 5 Jun 2007 | INR | 122 | 123.8 | 119.56 | 121.7 | 121.7 | -3.1 (-2.48%) | 20,538 |
| 4 Jun 2007 | INR | 114 | 127.5 | 114 | 124.8 | 124.8 | +10.54 (+9.22%) | 117,180 |
| 1 Jun 2007 | INR | 116 | 116 | 113.56 | 114.26 | 114.26 | +0.96 (+0.85%) | 14,356 |
| 31 May 2007 | INR | 115.7 | 115.7 | 113 | 113.3 | 113.3 | 0.0 (0.0%) | 3,298 |
| 30 May 2007 | INR | 117 | 117 | 111.6 | 113.3 | 113.3 | +0.96 (+0.85%) | 12,050 |
| 29 May 2007 | INR | 116 | 116 | 111.5 | 112.34 | 112.34 | +0.68 (+0.61%) | 4,298 |
| 28 May 2007 | INR | 117 | 117 | 111.2 | 111.66 | 111.66 | -1.64 (-1.45%) | 11,602 |
| 25 May 2007 | INR | 117 | 117 | 112 | 113.3 | 113.3 | -0.7 (-0.61%) | 2,676 |
| 24 May 2007 | INR | 118 | 118 | 114 | 114 | 114 | -0.7 (-0.61%) | 4,996 |
| 23 May 2007 | INR | 117 | 117 | 114 | 114.7 | 114.7 | +0.3 (+0.26%) | 3,576 |
| 22 May 2007 | INR | 114 | 114.4 | 113.16 | 114.4 | 114.4 | +0.46 (+0.40%) | 5,550 |
| 21 May 2007 | INR | 119 | 119 | 113.56 | 113.94 | 113.94 | +0.78 (+0.69%) | 6,188 |
| 18 May 2007 | INR | 117.94 | 117.94 | 112.66 | 113.16 | 113.16 | -1.84 (-1.60%) | 19,062 |
| 17 May 2007 | INR | 119 | 119 | 113.26 | 115 | 115 | -0.26 (-0.23%) | 18,366 |
| 16 May 2007 | INR | 115.6 | 115.9 | 115.1 | 115.26 | 115.26 | +0.16 (+0.14%) | 2,710 |
| 15 May 2007 | INR | 119 | 127 | 115 | 115.1 | 115.1 | -1.2 (-1.03%) | 9,566 |
| 14 May 2007 | INR | 119.7 | 119.7 | 115.06 | 116.3 | 116.3 | +2.1 (+1.84%) | 8,042 |
