| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 1,145 | 1,178.5 | 1,100.25 | 1,153.45 | 1,153.45 | +3.45 (+0.30%) | 3,538 |
| 6 Jun 2007 | INR | 1,200 | 1,200 | 1,150 | 1,150 | 1,150 | -24 (-2.04%) | 72,007 |
| 5 Jun 2007 | INR | 1,193 | 1,193 | 1,165.35 | 1,174 | 1,174 | -16 (-1.34%) | 5,298 |
| 4 Jun 2007 | INR | 1,192 | 1,199 | 1,175.3 | 1,190 | 1,190 | -50.05 (-4.04%) | 25,263 |
| 31 May 2007 | INR | 1,229 | 1,249 | 1,203 | 1,240.05 | 1,240.05 | +19.6 (+1.61%) | 54,704 |
| 30 May 2007 | INR | 1,186 | 1,240 | 1,175 | 1,220.45 | 1,220.45 | +35.35 (+2.98%) | 9,303 |
| 29 May 2007 | INR | 1,100 | 1,209 | 1,100 | 1,185.1 | 1,185.1 | +71.75 (+6.44%) | 41,233 |
| 28 May 2007 | INR | 1,095 | 1,124 | 1,095 | 1,113.35 | 1,113.35 | +23.25 (+2.13%) | 2,755 |
| 25 May 2007 | INR | 1,070 | 1,101 | 1,070 | 1,090.1 | 1,090.1 | +0.1 (+0.01%) | 1,252 |
| 24 May 2007 | INR | 1,075 | 1,105 | 1,066 | 1,090 | 1,090 | +15 (+1.40%) | 2,285 |
| 23 May 2007 | INR | 1,110 | 1,116.9 | 1,068.05 | 1,075 | 1,075 | -30.55 (-2.76%) | 14,721 |
| 22 May 2007 | INR | 1,080 | 1,111 | 1,057 | 1,105.55 | 1,105.55 | +55.6 (+5.30%) | 62,335 |
| 21 May 2007 | INR | 1,119.4 | 1,122.7 | 1,035 | 1,049.95 | 1,049.95 | -46.25 (-4.22%) | 14,922 |
| 18 May 2007 | INR | 1,122 | 1,144.9 | 1,065 | 1,096.2 | 1,096.2 | -14.2 (-1.28%) | 10,831 |
| 17 May 2007 | INR | 1,110 | 1,132 | 1,092.1 | 1,110.4 | 1,110.4 | +19.3 (+1.77%) | 114,207 |
| 16 May 2007 | INR | 1,050 | 1,118 | 1,041.1 | 1,091.1 | 1,091.1 | +26.1 (+2.45%) | 6,333 |
| 15 May 2007 | INR | 1,059 | 1,066 | 1,051 | 1,065 | 1,065 | +13.9 (+1.32%) | 2,384 |
| 14 May 2007 | INR | 1,040 | 1,070 | 1,040 | 1,051.1 | 1,051.1 | +13.85 (+1.34%) | 11,535 |
| 11 May 2007 | INR | 1,020 | 1,065 | 1,008.8 | 1,037.25 | 1,037.25 | -2.75 (-0.26%) | 968 |
| 10 May 2007 | INR | 1,077 | 1,077 | 1,036 | 1,040 | 1,040 | +9 (+0.87%) | 1,544 |
| 9 May 2007 | INR | 1,010.1 | 1,050 | 1,010.1 | 1,031 | 1,031 | +23 (+2.28%) | 3,046 |
| 8 May 2007 | INR | 1,040 | 1,056 | 1,008 | 1,008 | 1,008 | -30 (-2.89%) | 1,084 |
| 7 May 2007 | INR | 1,040 | 1,148 | 1,016.8 | 1,038 | 1,038 | -43.7 (-4.04%) | 1,581 |
| 4 May 2007 | INR | 1,100 | 1,105 | 1,064 | 1,081.7 | 1,081.7 | +31.7 (+3.02%) | 4,833 |
| 3 May 2007 | INR | 1,044 | 1,067.9 | 1,032.5 | 1,050 | 1,050 | -0.75 (-0.07%) | 4,970 |
| 30 Apr 2007 | INR | 1,025 | 1,057 | 1,022.1 | 1,050.75 | 1,050.75 | -9.25 (-0.87%) | 5,055 |
| 27 Apr 2007 | INR | 1,061.5 | 1,061.5 | 1,027 | 1,060 | 1,060 | +10 (+0.95%) | 33,101 |
| 26 Apr 2007 | INR | 1,054 | 1,074.4 | 1,022 | 1,050 | 1,050 | 0.0 (0.0%) | 2,412 |
| 25 Apr 2007 | INR | 1,020 | 1,063.9 | 1,011.05 | 1,050 | 1,050 | +27.45 (+2.68%) | 6,053 |
| 24 Apr 2007 | INR | 993 | 1,035 | 992.1 | 1,022.55 | 1,022.55 | +2.5 (+0.25%) | 6,034 |
