| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2007 | INR | 1,373.7 | 1,383.2 | 1,361.3 | 1,374.7 | 137.47 | +9.3 (+0.68%) | 14,707,966 |
| 25 Jun 2007 | INR | 1,377.5 | 1,377.5 | 1,353.1 | 1,365.4 | 136.54 | -5.7 (-0.42%) | 12,739,454 |
| 22 Jun 2007 | INR | 1,363.4 | 1,394.5 | 1,363.4 | 1,371.1 | 137.11 | -6.9 (-0.50%) | 24,089,548 |
| 21 Jun 2007 | INR | 1,352.3 | 1,381.9 | 1,320.9 | 1,378 | 137.8 | +30.4 (+2.26%) | 22,506,009 |
| 20 Jun 2007 | INR | 1,304.9 | 1,349.1 | 1,295.5 | 1,347.6 | 134.76 | +56 (+4.34%) | 19,213,721 |
| 19 Jun 2007 | INR | 1,250.1 | 1,300.2 | 1,239.1 | 1,291.6 | 129.16 | +46.2 (+3.71%) | 14,066,697 |
| 18 Jun 2007 | INR | 1,264.3 | 1,269 | 1,238.8 | 1,245.4 | 124.54 | +7.7 (+0.62%) | 13,010,683 |
| 15 Jun 2007 | INR | 1,250.2 | 1,272.8 | 1,233.2 | 1,237.7 | 123.77 | -1.1 (-0.09%) | 18,621,322 |
| 14 Jun 2007 | INR | 1,226.6 | 1,251.5 | 1,221.9 | 1,238.8 | 123.88 | +30.6 (+2.53%) | 14,418,581 |
| 13 Jun 2007 | INR | 1,250.2 | 1,258 | 1,207.9 | 1,208.2 | 120.82 | -52.3 (-4.15%) | 16,295,987 |
| 12 Jun 2007 | INR | 1,277.5 | 1,277.5 | 1,231.8 | 1,260.5 | 126.05 | -4.6 (-0.36%) | 21,445,979 |
| 11 Jun 2007 | INR | 1,279.4 | 1,301 | 1,260.6 | 1,265.1 | 126.51 | -7.7 (-0.60%) | 8,665,243 |
| 8 Jun 2007 | INR | 1,256.1 | 1,308.7 | 1,246.7 | 1,272.8 | 127.28 | -11.3 (-0.88%) | 21,594,476 |
| 7 Jun 2007 | INR | 1,303.9 | 1,322.7 | 1,276.8 | 1,284.1 | 128.41 | -23.6 (-1.80%) | 22,770,381 |
| 6 Jun 2007 | INR | 1,363.4 | 1,371.9 | 1,303 | 1,307.7 | 130.77 | -55.5 (-4.07%) | 19,684,660 |
| 5 Jun 2007 | INR | 1,320.9 | 1,363.2 | 1,314.3 | 1,363.2 | 136.32 | +40.5 (+3.06%) | 19,169,408 |
| 4 Jun 2007 | INR | 1,320.9 | 1,338.3 | 1,311.5 | 1,322.7 | 132.27 | +20.6 (+1.58%) | 23,130,649 |
| 1 Jun 2007 | INR | 1,287 | 1,306.8 | 1,279.4 | 1,302.1 | 130.21 | +22.2 (+1.73%) | 20,229,206 |
| 31 May 2007 | INR | 1,278.5 | 1,284.8 | 1,256.1 | 1,279.9 | 127.99 | +29.6 (+2.37%) | 16,986,646 |
| 30 May 2007 | INR | 1,247.3 | 1,278.2 | 1,237.2 | 1,250.3 | 125.03 | +2.1 (+0.17%) | 18,144,470 |
| 29 May 2007 | INR | 1,235.9 | 1,251 | 1,226.6 | 1,248.2 | 124.82 | +16.9 (+1.37%) | 11,127,491 |
| 28 May 2007 | INR | 1,240.6 | 1,254.9 | 1,228 | 1,231.3 | 123.13 | +2.8 (+0.23%) | 11,317,683 |
| 25 May 2007 | INR | 1,190.7 | 1,231 | 1,170 | 1,228.5 | 122.85 | +25.4 (+2.11%) | 13,975,242 |
| 24 May 2007 | INR | 1,227.8 | 1,231.3 | 1,203 | 1,203.1 | 120.31 | -29.1 (-2.36%) | 17,109,356 |
| 23 May 2007 | INR | 1,254.9 | 1,254.9 | 1,222.9 | 1,232.2 | 123.22 | -15.1 (-1.21%) | 15,516,894 |
| 22 May 2007 | INR | 1,272.5 | 1,278.5 | 1,245.4 | 1,247.3 | 124.73 | -21.7 (-1.71%) | 16,841,943 |
| 21 May 2007 | INR | 1,265.3 | 1,287 | 1,259.6 | 1,269 | 126.9 | +4.7 (+0.37%) | 17,089,897 |
| 18 May 2007 | INR | 1,253.9 | 1,264.3 | 1,233.3 | 1,264.3 | 126.43 | +10.4 (+0.83%) | 17,861,466 |
| 17 May 2007 | INR | 1,217.2 | 1,260.5 | 1,217.1 | 1,253.9 | 125.39 | +34.9 (+2.86%) | 25,443,827 |
| 16 May 2007 | INR | 1,170 | 1,219 | 1,163.4 | 1,219 | 121.9 | +60.2 (+5.20%) | 27,129,324 |
