| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2007 | INR | 96.65 | 100.49 | 96.26 | 97.66 | 97.66 | +0.58 (+0.60%) | 98,580 |
| 20 Jun 2007 | INR | 96.16 | 98.86 | 96.16 | 97.08 | 97.08 | +0.96 (+1.00%) | 49,305 |
| 19 Jun 2007 | INR | 96.89 | 97.13 | 95.25 | 96.12 | 96.12 | +0.15 (+0.16%) | 20,177 |
| 18 Jun 2007 | INR | 98.09 | 98.09 | 95.68 | 95.97 | 95.97 | -0.68 (-0.70%) | 28,095 |
| 15 Jun 2007 | INR | 98.67 | 98.67 | 96.26 | 96.65 | 96.65 | -0.52 (-0.54%) | 33,524 |
| 14 Jun 2007 | INR | 98.38 | 98.38 | 96.74 | 97.17 | 97.17 | +0.72 (+0.75%) | 37,143 |
| 13 Jun 2007 | INR | 97.56 | 98.76 | 96.16 | 96.45 | 96.45 | -0.87 (-0.89%) | 71,525 |
| 12 Jun 2007 | INR | 98.33 | 99.29 | 95.68 | 97.32 | 97.32 | -0.72 (-0.73%) | 101,758 |
| 11 Jun 2007 | INR | 100.78 | 101.6 | 97.22 | 98.04 | 98.04 | -1.3 (-1.31%) | 62,622 |
| 8 Jun 2007 | INR | 99.05 | 103.28 | 98.09 | 99.34 | 99.34 | +1.16 (+1.18%) | 236,585 |
| 7 Jun 2007 | INR | 100.78 | 101.69 | 97.61 | 98.18 | 98.18 | -1.98 (-1.98%) | 88,717 |
| 6 Jun 2007 | INR | 102.13 | 104.24 | 99.82 | 100.16 | 100.16 | -1.97 (-1.93%) | 115,366 |
| 5 Jun 2007 | INR | 104.34 | 105.44 | 101.31 | 102.13 | 102.13 | -2.55 (-2.44%) | 185,203 |
| 4 Jun 2007 | INR | 109.15 | 109.29 | 104.05 | 104.68 | 104.68 | -3.89 (-3.58%) | 76,481 |
| 1 Jun 2007 | INR | 105.88 | 110.83 | 104.63 | 108.57 | 108.57 | +1.35 (+1.26%) | 279,450 |
| 31 May 2007 | INR | 106.94 | 112.42 | 105.88 | 107.22 | 107.22 | +3.07 (+2.95%) | 68,117 |
| 30 May 2007 | INR | 107.22 | 107.56 | 103.86 | 104.15 | 104.15 | -3.12 (-2.91%) | 31,141 |
| 29 May 2007 | INR | 110.01 | 110.01 | 106.31 | 107.27 | 107.27 | -1.25 (-1.15%) | 38,490 |
| 28 May 2007 | INR | 108.38 | 110.59 | 107.75 | 108.52 | 108.52 | +1.68 (+1.57%) | 48,476 |
| 25 May 2007 | INR | 102.18 | 110.3 | 101.41 | 106.84 | 106.84 | -2.69 (-2.46%) | 75,546 |
| 24 May 2007 | INR | 110.11 | 112.99 | 108.67 | 109.53 | 109.53 | -1.06 (-0.96%) | 126,165 |
| 23 May 2007 | INR | 107.8 | 116.36 | 107.8 | 110.59 | 110.59 | -7.07 (-6.01%) | 253,385 |
| 22 May 2007 | INR | 111.65 | 120.11 | 111.55 | 117.66 | 117.66 | +7.02 (+6.34%) | 582,574 |
| 21 May 2007 | INR | 107.7 | 111.55 | 106.98 | 110.64 | 110.64 | +4.67 (+4.41%) | 367,353 |
| 18 May 2007 | INR | 103.18 | 106.98 | 102.42 | 105.97 | 105.97 | +3.27 (+3.18%) | 263,640 |
| 17 May 2007 | INR | 103.76 | 105.69 | 101.93 | 102.7 | 102.7 | +0.62 (+0.61%) | 129,402 |
| 16 May 2007 | INR | 101.74 | 105.64 | 100.25 | 102.08 | 102.08 | -0.19 (-0.19%) | 124,944 |
| 15 May 2007 | INR | 108.67 | 108.67 | 101.45 | 102.27 | 102.27 | -6.54 (-6.01%) | 142,990 |
| 14 May 2007 | INR | 107.7 | 111.46 | 106.79 | 108.81 | 108.81 | +3.22 (+3.05%) | 525,216 |
| 11 May 2007 | INR | 97.13 | 107.7 | 95.2 | 105.59 | 105.59 | +9.33 (+9.69%) | 363,414 |
