| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2007 | INR | 115.5 | 125 | 112 | 118.1 | 11.81 | +2.8 (+2.43%) | 28,000 |
| 14 Jun 2007 | INR | 110 | 116 | 108.3 | 115.3 | 11.53 | +4.3 (+3.87%) | 8,000 |
| 13 Jun 2007 | INR | 111 | 111 | 111 | 111 | 11.1 | 0.0 (0.0%) | 0 |
| 12 Jun 2007 | INR | 115 | 115 | 111 | 111 | 11.1 | -5 (-4.31%) | 10,000 |
| 11 Jun 2007 | INR | 115 | 117.8 | 115 | 116 | 11.6 | -2 (-1.69%) | 7,910 |
| 8 Jun 2007 | INR | 115 | 118 | 114.9 | 118 | 11.8 | +7.8 (+7.08%) | 4,000 |
| 7 Jun 2007 | INR | 113 | 113 | 109.9 | 110.2 | 11.02 | -3 (-2.65%) | 170,000 |
| 6 Jun 2007 | INR | 112 | 113.2 | 112 | 113.2 | 11.32 | +0.5 (+0.44%) | 1,150 |
| 5 Jun 2007 | INR | 111.6 | 112.8 | 111.6 | 112.7 | 11.27 | -2.3 (-2.00%) | 2,320 |
| 4 Jun 2007 | INR | 112.2 | 115 | 112.2 | 115 | 11.5 | -2 (-1.71%) | 1,180 |
| 1 Jun 2007 | INR | 117 | 117 | 117 | 117 | 11.7 | +1.9 (+1.65%) | 400 |
| 31 May 2007 | INR | 112.7 | 116.9 | 112.7 | 115.1 | 11.51 | -1.9 (-1.62%) | 710 |
| 30 May 2007 | INR | 112.1 | 117 | 112.1 | 117 | 11.7 | -2.2 (-1.85%) | 110 |
| 29 May 2007 | INR | 119.2 | 119.2 | 119.2 | 119.2 | 11.92 | 0.0 (0.0%) | 0 |
| 28 May 2007 | INR | 111.5 | 123.4 | 111.5 | 119.2 | 11.92 | +5.2 (+4.56%) | 6,940 |
| 25 May 2007 | INR | 114 | 114 | 114 | 114 | 11.4 | -5.8 (-4.84%) | 10 |
| 24 May 2007 | INR | 117 | 119.8 | 114 | 119.8 | 11.98 | +3.8 (+3.28%) | 2,620 |
| 23 May 2007 | INR | 120.5 | 120.5 | 113.5 | 116 | 11.6 | -4 (-3.33%) | 510 |
| 22 May 2007 | INR | 120 | 120 | 120 | 120 | 12 | 0.0 (0.0%) | 0 |
| 21 May 2007 | INR | 119.4 | 121 | 119.4 | 120 | 12 | +4.8 (+4.17%) | 5,370 |
| 18 May 2007 | INR | 115.1 | 117.4 | 115 | 115.2 | 11.52 | +2.2 (+1.95%) | 1,100 |
| 17 May 2007 | INR | 113.4 | 114 | 110 | 113 | 11.3 | -7.4 (-6.15%) | 5,510 |
| 16 May 2007 | INR | 117.9 | 121 | 112.3 | 120.4 | 12.04 | +8.1 (+7.21%) | 38,000 |
| 15 May 2007 | INR | 112.1 | 112.3 | 112.1 | 112.3 | 11.23 | -3.4 (-2.94%) | 650 |
| 14 May 2007 | INR | 120.4 | 120.4 | 109.5 | 115.7 | 11.57 | +0.9 (+0.78%) | 300 |
| 11 May 2007 | INR | 122 | 122 | 110.1 | 114.8 | 11.48 | +1.8 (+1.59%) | 550 |
| 10 May 2007 | INR | 113 | 113 | 113 | 113 | 11.3 | -3.4 (-2.92%) | 100 |
| 9 May 2007 | INR | 113.2 | 116.4 | 113 | 116.4 | 11.64 | +2 (+1.75%) | 4,740 |
| 8 May 2007 | INR | 112.3 | 118.4 | 112.3 | 114.4 | 11.44 | +2.3 (+2.05%) | 1,240 |
| 7 May 2007 | INR | 110.5 | 120.5 | 108.5 | 112.1 | 11.21 | -3 (-2.61%) | 4,850 |
