| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 1,275 | 1,292 | 1,262 | 1,272.8 | 1,272.8 | -14.75 (-1.15%) | 63,407 |
| 7 Jun 2007 | INR | 1,300 | 1,315 | 1,272.2 | 1,287.55 | 1,287.55 | -23.6 (-1.80%) | 38,913 |
| 6 Jun 2007 | INR | 1,306 | 1,320 | 1,286 | 1,311.15 | 1,311.15 | +5.9 (+0.45%) | 105,845 |
| 5 Jun 2007 | INR | 1,318.4 | 1,319 | 1,286.2 | 1,305.25 | 1,305.25 | -2.45 (-0.19%) | 41,234 |
| 4 Jun 2007 | INR | 1,293 | 1,334 | 1,285 | 1,307.7 | 1,307.7 | +26.5 (+2.07%) | 179,526 |
| 31 May 2007 | INR | 1,295 | 1,317 | 1,272 | 1,281.2 | 1,281.2 | -3.8 (-0.30%) | 71,181 |
| 30 May 2007 | INR | 1,290 | 1,314.8 | 1,270 | 1,285 | 1,285 | -5.4 (-0.42%) | 143,130 |
| 29 May 2007 | INR | 1,270 | 1,295.5 | 1,270 | 1,290.4 | 1,290.4 | +22.65 (+1.79%) | 109,061 |
| 28 May 2007 | INR | 1,260 | 1,275 | 1,255.2 | 1,267.75 | 1,267.75 | +12.65 (+1.01%) | 42,207 |
| 25 May 2007 | INR | 1,270 | 1,270 | 1,240 | 1,255.1 | 1,255.1 | -4.2 (-0.33%) | 49,031 |
| 24 May 2007 | INR | 1,245 | 1,269.95 | 1,235.35 | 1,259.3 | 1,259.3 | +15.55 (+1.25%) | 111,760 |
| 23 May 2007 | INR | 1,260 | 1,280 | 1,234 | 1,243.75 | 1,243.75 | -9.75 (-0.78%) | 152,868 |
| 22 May 2007 | INR | 1,250 | 1,265 | 1,237 | 1,253.5 | 1,253.5 | +9.75 (+0.78%) | 114,547 |
| 21 May 2007 | INR | 1,253 | 1,253.5 | 1,240 | 1,243.75 | 1,243.75 | +3.1 (+0.25%) | 87,711 |
| 18 May 2007 | INR | 1,236 | 1,259.9 | 1,220.65 | 1,240.65 | 1,240.65 | +8 (+0.65%) | 102,297 |
| 17 May 2007 | INR | 1,250 | 1,255 | 1,220 | 1,232.65 | 1,232.65 | -12.6 (-1.01%) | 90,057 |
| 16 May 2007 | INR | 1,230 | 1,250 | 1,212 | 1,245.25 | 1,245.25 | +5.5 (+0.44%) | 77,761 |
| 15 May 2007 | INR | 1,225 | 1,244 | 1,213 | 1,239.75 | 1,239.75 | +16.85 (+1.38%) | 97,703 |
| 14 May 2007 | INR | 1,250 | 1,250 | 1,215 | 1,222.9 | 1,222.9 | -2.05 (-0.17%) | 59,585 |
| 11 May 2007 | INR | 1,200 | 1,232 | 1,183 | 1,224.95 | 1,224.95 | +14.3 (+1.18%) | 107,245 |
| 10 May 2007 | INR | 1,250 | 1,267 | 1,201 | 1,210.65 | 1,210.65 | -34.6 (-2.78%) | 143,331 |
| 9 May 2007 | INR | 1,215 | 1,249.9 | 1,205 | 1,245.25 | 1,245.25 | +30.65 (+2.52%) | 219,792 |
| 8 May 2007 | INR | 1,199.8 | 1,234.1 | 1,190 | 1,214.6 | 1,214.6 | +17.8 (+1.49%) | 211,168 |
| 7 May 2007 | INR | 1,206 | 1,219 | 1,179 | 1,196.8 | 1,196.8 | +1.5 (+0.13%) | 118,823 |
| 4 May 2007 | INR | 1,197.9 | 1,210 | 1,180 | 1,195.3 | 1,195.3 | +5.3 (+0.45%) | 116,269 |
| 3 May 2007 | INR | 1,192 | 1,204 | 1,180.1 | 1,190 | 1,190 | +13.25 (+1.13%) | 143,634 |
| 30 Apr 2007 | INR | 1,170 | 1,184 | 1,160 | 1,176.75 | 1,176.75 | +6.7 (+0.57%) | 119,196 |
| 27 Apr 2007 | INR | 1,152 | 1,194.9 | 1,144 | 1,170.05 | 1,170.05 | +17.85 (+1.55%) | 250,870 |
| 26 Apr 2007 | INR | 1,124 | 1,158 | 1,115 | 1,152.2 | 1,152.2 | +33.9 (+3.03%) | 209,202 |
| 25 Apr 2007 | INR | 1,127 | 1,135 | 1,096.35 | 1,118.3 | 1,118.3 | -3.05 (-0.27%) | 109,240 |
