| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 97.95 | 99.6 | 95.65 | 96.15 | 96.15 | -2.5 (-2.53%) | 1,367,880 |
| 7 Jun 2007 | INR | 98.8 | 101.7 | 98 | 98.65 | 98.65 | -0.9 (-0.90%) | 771,843 |
| 6 Jun 2007 | INR | 101.7 | 103.75 | 97.6 | 99.55 | 99.55 | -1.85 (-1.82%) | 757,243 |
| 5 Jun 2007 | INR | 103.85 | 103.9 | 100.1 | 101.4 | 101.4 | -1.3 (-1.27%) | 544,144 |
| 4 Jun 2007 | INR | 99.3 | 104.7 | 98.05 | 102.7 | 102.7 | +6.1 (+6.31%) | 1,287,255 |
| 31 May 2007 | INR | 98.7 | 100 | 96.05 | 96.6 | 96.6 | -1.75 (-1.78%) | 247,567 |
| 30 May 2007 | INR | 99.8 | 100.75 | 97 | 98.35 | 98.35 | -1.3 (-1.30%) | 594,163 |
| 29 May 2007 | INR | 99 | 101.1 | 98 | 99.65 | 99.65 | +1.25 (+1.27%) | 466,340 |
| 28 May 2007 | INR | 98 | 99.65 | 97 | 98.4 | 98.4 | +1.65 (+1.71%) | 295,281 |
| 25 May 2007 | INR | 95 | 97.5 | 94.45 | 96.75 | 96.75 | +0.95 (+0.99%) | 244,971 |
| 24 May 2007 | INR | 95.5 | 97 | 95.25 | 95.8 | 95.8 | -0.25 (-0.26%) | 167,285 |
| 23 May 2007 | INR | 97.5 | 98.9 | 95.5 | 96.05 | 96.05 | -1.4 (-1.44%) | 294,973 |
| 22 May 2007 | INR | 100.85 | 101.2 | 96.5 | 97.45 | 97.45 | -2.5 (-2.50%) | 314,051 |
| 21 May 2007 | INR | 100 | 101 | 99.2 | 99.95 | 99.95 | -0.35 (-0.35%) | 307,928 |
| 18 May 2007 | INR | 102.15 | 102.4 | 99.45 | 100.3 | 100.3 | -1.6 (-1.57%) | 418,092 |
| 17 May 2007 | INR | 102.45 | 104.45 | 101.25 | 101.9 | 101.9 | +0.45 (+0.44%) | 692,620 |
| 16 May 2007 | INR | 99.75 | 101.8 | 98.75 | 101.45 | 101.45 | +3.2 (+3.26%) | 997,098 |
| 15 May 2007 | INR | 96.5 | 99.6 | 95.1 | 98.25 | 98.25 | +2.1 (+2.18%) | 707,720 |
| 14 May 2007 | INR | 95.85 | 96.9 | 95 | 96.15 | 96.15 | +2 (+2.12%) | 355,057 |
| 11 May 2007 | INR | 93.2 | 96.25 | 92.1 | 94.15 | 94.15 | -0.5 (-0.53%) | 485,664 |
| 10 May 2007 | INR | 96.45 | 98.7 | 93.4 | 94.65 | 94.65 | -0.55 (-0.58%) | 728,680 |
| 9 May 2007 | INR | 96 | 97 | 93.8 | 95.2 | 95.2 | -0.6 (-0.63%) | 526,647 |
| 8 May 2007 | INR | 98.5 | 99.9 | 95.25 | 95.8 | 95.8 | -2.35 (-2.39%) | 492,324 |
| 7 May 2007 | INR | 101 | 101.65 | 97.85 | 98.15 | 98.15 | -1.8 (-1.80%) | 255,427 |
| 4 May 2007 | INR | 99 | 101.75 | 99 | 99.95 | 99.95 | +1.6 (+1.63%) | 421,814 |
| 3 May 2007 | INR | 99 | 105 | 97 | 98.35 | 98.35 | +1.1 (+1.13%) | 527,323 |
| 30 Apr 2007 | INR | 98.1 | 98.1 | 95.1 | 97.25 | 97.25 | -1.2 (-1.22%) | 720,363 |
| 27 Apr 2007 | INR | 105.95 | 106.1 | 98.05 | 98.45 | 98.45 | -6.65 (-6.33%) | 1,031,887 |
| 26 Apr 2007 | INR | 109.9 | 110 | 103.6 | 105.1 | 105.1 | -2.95 (-2.73%) | 745,572 |
| 25 Apr 2007 | INR | 105 | 108.95 | 105 | 108.05 | 108.05 | +2.7 (+2.56%) | 827,084 |
