| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2007 | INR | 1,085 | 1,085 | 1,042 | 1,074.6 | 107.46 | -9 (-0.83%) | 145,850 |
| 21 Jun 2007 | INR | 1,042.2 | 1,090 | 1,024.5 | 1,083.6 | 108.36 | +43 (+4.13%) | 182,890 |
| 20 Jun 2007 | INR | 980 | 1,045 | 980 | 1,040.6 | 104.06 | +32.3 (+3.20%) | 161,850 |
| 19 Jun 2007 | INR | 942.1 | 1,020 | 942.1 | 1,008.3 | 100.83 | +56.1 (+5.89%) | 272,960 |
| 18 Jun 2007 | INR | 949.9 | 955 | 920 | 952.2 | 95.22 | +39.5 (+4.33%) | 148,830 |
| 15 Jun 2007 | INR | 910.2 | 930 | 900.1 | 912.7 | 91.27 | +5.6 (+0.62%) | 43,800 |
| 14 Jun 2007 | INR | 901 | 925 | 901 | 907.1 | 90.71 | +11.1 (+1.24%) | 43,170 |
| 13 Jun 2007 | INR | 856.7 | 919 | 856.7 | 896 | 89.6 | -23.9 (-2.60%) | 26,730 |
| 12 Jun 2007 | INR | 930 | 955 | 906.5 | 919.9 | 91.99 | -5.8 (-0.63%) | 73,870 |
| 11 Jun 2007 | INR | 965 | 965 | 920 | 925.7 | 92.57 | +12.3 (+1.35%) | 26,340 |
| 8 Jun 2007 | INR | 940 | 970 | 900 | 913.4 | 91.34 | -6.7 (-0.73%) | 93,880 |
| 7 Jun 2007 | INR | 964 | 964 | 911 | 920.1 | 92.01 | -10.2 (-1.10%) | 45,490 |
| 6 Jun 2007 | INR | 910 | 981 | 900 | 930.3 | 93.03 | +31.4 (+3.49%) | 173,070 |
| 5 Jun 2007 | INR | 921 | 940 | 883 | 898.9 | 89.89 | -18.9 (-2.06%) | 70,820 |
| 4 Jun 2007 | INR | 1,014.6 | 1,014.6 | 904.3 | 917.8 | 91.78 | -26.2 (-2.78%) | 136,830 |
| 1 Jun 2007 | INR | 990 | 1,023.5 | 940 | 944 | 94.4 | -31.8 (-3.26%) | 85,050 |
| 31 May 2007 | INR | 1,068 | 1,074.8 | 963 | 975.8 | 97.58 | -56.2 (-5.45%) | 65,130 |
| 30 May 2007 | INR | 1,094.9 | 1,105 | 1,021.6 | 1,032 | 103.2 | -55.4 (-5.09%) | 63,470 |
| 29 May 2007 | INR | 1,010 | 1,114.9 | 1,010 | 1,087.4 | 108.74 | +63.6 (+6.21%) | 267,850 |
| 28 May 2007 | INR | 1,040 | 1,049.6 | 991 | 1,023.8 | 102.38 | +12.7 (+1.26%) | 131,310 |
| 25 May 2007 | INR | 911 | 1,053.4 | 911 | 1,011.1 | 101.11 | +53.5 (+5.59%) | 295,110 |
| 24 May 2007 | INR | 940 | 970 | 940 | 957.6 | 95.76 | +10.9 (+1.15%) | 91,350 |
| 23 May 2007 | INR | 988.7 | 1,004.9 | 933.1 | 946.7 | 94.67 | +21.7 (+2.35%) | 209,980 |
| 22 May 2007 | INR | 862.5 | 950 | 851.1 | 925 | 92.5 | +61.4 (+7.11%) | 167,690 |
| 21 May 2007 | INR | 880 | 895 | 860 | 863.6 | 86.36 | -8.3 (-0.95%) | 18,150 |
| 18 May 2007 | INR | 850 | 899.8 | 850 | 871.9 | 87.19 | +1.4 (+0.16%) | 56,060 |
| 17 May 2007 | INR | 875 | 890 | 865 | 870.5 | 87.05 | -1.8 (-0.21%) | 51,860 |
| 16 May 2007 | INR | 852 | 895 | 850 | 872.3 | 87.23 | +20.4 (+2.39%) | 111,810 |
| 15 May 2007 | INR | 849 | 855 | 849 | 851.9 | 85.19 | +5.8 (+0.69%) | 22,860 |
| 14 May 2007 | INR | 859 | 859.8 | 840 | 846.1 | 84.61 | +6.1 (+0.73%) | 115,780 |
