| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 87.901 | 92.499 | 86.999 | 87.846 | 87.846 | +1.001 (+1.15%) | 42,838 |
| 21 Jun 2007 | INR | 88.803 | 89.001 | 85.503 | 86.845 | 86.845 | -0.154 (-0.18%) | 15,339 |
| 20 Jun 2007 | INR | 89.804 | 89.804 | 85.998 | 86.999 | 86.999 | -0.55 (-0.63%) | 14,648 |
| 19 Jun 2007 | INR | 86.548 | 90.002 | 86.548 | 87.549 | 87.549 | +0.044 (+0.05%) | 19,834 |
| 18 Jun 2007 | INR | 92.598 | 92.598 | 86.548 | 87.505 | 87.505 | -3.19 (-3.52%) | 41,254 |
| 15 Jun 2007 | INR | 94.402 | 94.6 | 88 | 90.695 | 90.695 | +0.792 (+0.88%) | 247,322 |
| 14 Jun 2007 | INR | 90.398 | 92.95 | 87.197 | 89.903 | 89.903 | +2.552 (+2.92%) | 365,330 |
| 13 Jun 2007 | INR | 78.1 | 92.004 | 78.1 | 87.351 | 87.351 | +5.456 (+6.66%) | 168,471 |
| 12 Jun 2007 | INR | 79.2 | 84.502 | 79.2 | 81.895 | 81.895 | -1.21 (-1.46%) | 10,582 |
| 11 Jun 2007 | INR | 78.155 | 88 | 78.155 | 83.105 | 83.105 | -0.099 (-0.12%) | 8,116 |
| 8 Jun 2007 | INR | 78.155 | 84.997 | 78.155 | 83.204 | 83.204 | +0.099 (+0.12%) | 13,103 |
| 7 Jun 2007 | INR | 78.001 | 84.898 | 78.001 | 83.105 | 83.105 | +1.551 (+1.90%) | 39,670 |
| 6 Jun 2007 | INR | 82.5 | 83.501 | 80.047 | 81.554 | 81.554 | -0.847 (-1.03%) | 22,323 |
| 5 Jun 2007 | INR | 82.995 | 84.249 | 81.697 | 82.401 | 82.401 | -0.044 (-0.05%) | 32,925 |
| 4 Jun 2007 | INR | 82.555 | 84.304 | 82.049 | 82.445 | 82.445 | -1.804 (-2.14%) | 4,928 |
| 1 Jun 2007 | INR | 83.699 | 84.953 | 82.797 | 84.249 | 84.249 | +0.946 (+1.14%) | 12,711 |
| 31 May 2007 | INR | 83.105 | 85.954 | 82.555 | 83.303 | 83.303 | +1.254 (+1.53%) | 32,175 |
| 30 May 2007 | INR | 84.502 | 86.449 | 81.004 | 82.049 | 82.049 | -1.903 (-2.27%) | 10,995 |
| 29 May 2007 | INR | 79.101 | 87.703 | 79.101 | 83.952 | 83.952 | +2.948 (+3.64%) | 17,668 |
| 28 May 2007 | INR | 81.895 | 81.895 | 80.498 | 81.004 | 81.004 | +1.001 (+1.25%) | 2,488 |
| 25 May 2007 | INR | 79.145 | 81.598 | 79.145 | 80.003 | 80.003 | +0.198 (+0.25%) | 4,406 |
| 24 May 2007 | INR | 79.596 | 80.201 | 79.101 | 79.805 | 79.805 | +0.11 (+0.14%) | 5,628 |
| 23 May 2007 | INR | 81.796 | 82.753 | 79.497 | 79.695 | 79.695 | -1.65 (-2.03%) | 7,856 |
| 22 May 2007 | INR | 82.995 | 84.502 | 81.004 | 81.345 | 81.345 | -2.409 (-2.88%) | 24,638 |
| 21 May 2007 | INR | 85.503 | 85.503 | 81.004 | 83.754 | 83.754 | +0.154 (+0.18%) | 17,472 |
| 18 May 2007 | INR | 81.048 | 86.999 | 81.004 | 83.6 | 83.6 | +2.046 (+2.51%) | 63,159 |
| 17 May 2007 | INR | 82.005 | 82.5 | 81.499 | 81.554 | 81.554 | 0.0 (0.0%) | 4,562 |
| 16 May 2007 | INR | 81.004 | 82.5 | 81.004 | 81.554 | 81.554 | +0.352 (+0.43%) | 3,184 |
| 15 May 2007 | INR | 74.305 | 82.555 | 74.305 | 81.202 | 81.202 | +0.055 (+0.07%) | 2,559 |
| 14 May 2007 | INR | 80.003 | 83.501 | 80.003 | 81.147 | 81.147 | +0.792 (+0.99%) | 3,360 |
