| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 91.5 | 95 | 91.5 | 92.75 | 92.75 | +0.25 (+0.27%) | 28,863 |
| 6 Jun 2007 | INR | 96 | 96 | 92 | 92.5 | 92.5 | -3.4 (-3.55%) | 49,041 |
| 5 Jun 2007 | INR | 100 | 102.8 | 95.05 | 95.9 | 95.9 | -2.75 (-2.79%) | 86,805 |
| 4 Jun 2007 | INR | 105.65 | 107.4 | 97.3 | 98.65 | 98.65 | +6.65 (+7.23%) | 163,325 |
| 31 May 2007 | INR | 90.05 | 94.6 | 90.05 | 92 | 92 | +2.5 (+2.79%) | 39,759 |
| 30 May 2007 | INR | 88.25 | 92.5 | 88.25 | 89.5 | 89.5 | -1.75 (-1.92%) | 30,216 |
| 29 May 2007 | INR | 91.4 | 93.35 | 90.5 | 91.25 | 91.25 | -1.35 (-1.46%) | 25,311 |
| 28 May 2007 | INR | 93 | 94 | 92.5 | 92.6 | 92.6 | -0.05 (-0.05%) | 19,704 |
| 25 May 2007 | INR | 91.45 | 93.7 | 91.45 | 92.65 | 92.65 | -0.9 (-0.96%) | 17,229 |
| 24 May 2007 | INR | 94.4 | 94.5 | 92.7 | 93.55 | 93.55 | +0.25 (+0.27%) | 8,876 |
| 23 May 2007 | INR | 91.5 | 95 | 91.5 | 93.3 | 93.3 | +0.3 (+0.32%) | 12,284 |
| 22 May 2007 | INR | 95.2 | 95.4 | 92.5 | 93 | 93 | -1.75 (-1.85%) | 17,737 |
| 21 May 2007 | INR | 96.5 | 97.4 | 94.4 | 94.75 | 94.75 | -1.05 (-1.10%) | 22,539 |
| 18 May 2007 | INR | 98.3 | 98.3 | 95.2 | 95.8 | 95.8 | -1.1 (-1.14%) | 11,661 |
| 17 May 2007 | INR | 99.8 | 100.95 | 95.6 | 96.9 | 96.9 | -1.65 (-1.67%) | 27,538 |
| 16 May 2007 | INR | 94.1 | 101.9 | 94.1 | 98.55 | 98.55 | +4.5 (+4.78%) | 79,932 |
| 15 May 2007 | INR | 94.15 | 97.4 | 92.5 | 94.05 | 94.05 | +0.5 (+0.53%) | 61,173 |
| 14 May 2007 | INR | 96 | 97.8 | 93.4 | 93.55 | 93.55 | -1.45 (-1.53%) | 22,412 |
| 11 May 2007 | INR | 94.3 | 96.45 | 93 | 95 | 95 | -2.05 (-2.11%) | 36,091 |
| 10 May 2007 | INR | 94.25 | 100 | 94.25 | 97.05 | 97.05 | -0.7 (-0.72%) | 22,294 |
| 9 May 2007 | INR | 97.6 | 100.4 | 96.8 | 97.75 | 97.75 | -1.5 (-1.51%) | 22,112 |
| 8 May 2007 | INR | 103.1 | 105 | 98 | 99.25 | 99.25 | -4.45 (-4.29%) | 24,809 |
| 7 May 2007 | INR | 107.2 | 107.2 | 103.25 | 103.7 | 103.7 | -2.95 (-2.77%) | 19,599 |
| 4 May 2007 | INR | 107.8 | 108.1 | 106.15 | 106.65 | 106.65 | -0.4 (-0.37%) | 13,467 |
| 3 May 2007 | INR | 109.9 | 109.9 | 106.3 | 107.05 | 107.05 | -0.95 (-0.88%) | 19,786 |
| 30 Apr 2007 | INR | 108 | 111 | 107.5 | 108 | 108 | -0.2 (-0.18%) | 28,268 |
| 27 Apr 2007 | INR | 110.95 | 110.95 | 105.25 | 108.2 | 108.2 | -0.95 (-0.87%) | 35,910 |
| 26 Apr 2007 | INR | 111.3 | 113.85 | 109 | 109.15 | 109.15 | -2.7 (-2.41%) | 37,538 |
| 25 Apr 2007 | INR | 110.1 | 112.5 | 109.05 | 111.85 | 111.85 | +1.95 (+1.77%) | 42,519 |
| 24 Apr 2007 | INR | 108.1 | 110.7 | 107 | 109.9 | 109.9 | +1.55 (+1.43%) | 39,796 |
