| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2007 | INR | 107.05 | 109.35 | 104 | 104.9 | 104.9 | -2 (-1.87%) | 11,141 |
| 19 Jun 2007 | INR | 105.2 | 108 | 105 | 106.9 | 106.9 | +0.85 (+0.80%) | 5,070 |
| 18 Jun 2007 | INR | 109.3 | 109.3 | 106 | 106.05 | 106.05 | -1.5 (-1.39%) | 2,967 |
| 15 Jun 2007 | INR | 111 | 111 | 105.25 | 107.55 | 107.55 | -0.45 (-0.42%) | 5,121 |
| 14 Jun 2007 | INR | 109.25 | 109.9 | 107.15 | 108 | 108 | +0.05 (+0.05%) | 6,615 |
| 13 Jun 2007 | INR | 110 | 114 | 106.1 | 107.95 | 107.95 | +1.3 (+1.22%) | 24,575 |
| 12 Jun 2007 | INR | 108.5 | 108.5 | 104 | 106.65 | 106.65 | -0.4 (-0.37%) | 14,782 |
| 11 Jun 2007 | INR | 112 | 113 | 106.05 | 107.05 | 107.05 | -2.3 (-2.10%) | 29,752 |
| 8 Jun 2007 | INR | 110.5 | 112.9 | 107 | 109.35 | 109.35 | -2.8 (-2.50%) | 10,834 |
| 7 Jun 2007 | INR | 111.1 | 115.1 | 111 | 112.15 | 112.15 | 0.0 (0.0%) | 11,346 |
| 6 Jun 2007 | INR | 113.85 | 117.5 | 110.5 | 112.15 | 112.15 | -0.1 (-0.09%) | 26,754 |
| 5 Jun 2007 | INR | 115.1 | 116.7 | 111.2 | 112.25 | 112.25 | -3.4 (-2.94%) | 24,037 |
| 4 Jun 2007 | INR | 120 | 123.95 | 115 | 115.65 | 115.65 | -6.2 (-5.09%) | 69,208 |
| 1 Jun 2007 | INR | 115.25 | 135.75 | 115.25 | 121.85 | 121.85 | +8.75 (+7.74%) | 626,461 |
| 31 May 2007 | INR | 116.5 | 116.6 | 111 | 113.1 | 113.1 | -2.6 (-2.25%) | 7,184 |
| 30 May 2007 | INR | 112.5 | 116.45 | 112.5 | 115.7 | 115.7 | +2.4 (+2.12%) | 16,616 |
| 29 May 2007 | INR | 116.5 | 117 | 111.5 | 113.3 | 113.3 | -1.95 (-1.69%) | 13,974 |
| 28 May 2007 | INR | 113 | 122 | 110 | 115.25 | 115.25 | +2.75 (+2.44%) | 522,077 |
| 25 May 2007 | INR | 111.3 | 113.9 | 110.55 | 112.5 | 112.5 | -1.25 (-1.10%) | 12,485 |
| 24 May 2007 | INR | 113 | 115 | 110 | 113.75 | 113.75 | +0.25 (+0.22%) | 7,806 |
| 23 May 2007 | INR | 116.8 | 119 | 112.05 | 113.5 | 113.5 | -4.15 (-3.53%) | 8,650 |
| 22 May 2007 | INR | 120 | 120 | 117.1 | 117.65 | 117.65 | -2.4 (-2.00%) | 10,758 |
| 21 May 2007 | INR | 121.9 | 123.9 | 119 | 120.05 | 120.05 | +1.1 (+0.92%) | 21,414 |
| 18 May 2007 | INR | 118 | 123.65 | 117.1 | 118.95 | 118.95 | +1.5 (+1.28%) | 139,825 |
| 17 May 2007 | INR | 112.25 | 119 | 110.6 | 117.45 | 117.45 | +3.45 (+3.03%) | 26,973 |
| 16 May 2007 | INR | 113 | 114.8 | 109.25 | 114 | 114 | +1.8 (+1.60%) | 7,367 |
| 15 May 2007 | INR | 115 | 116.9 | 112 | 112.2 | 112.2 | -1.4 (-1.23%) | 7,159 |
| 14 May 2007 | INR | 110.95 | 118.5 | 110.25 | 113.6 | 113.6 | +4.4 (+4.03%) | 37,901 |
| 11 May 2007 | INR | 104.15 | 111 | 103.7 | 109.2 | 109.2 | +1.15 (+1.06%) | 4,258 |
| 10 May 2007 | INR | 110 | 111.85 | 107 | 108.05 | 108.05 | -0.9 (-0.83%) | 4,564 |
