| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 92.2 | 93.8 | 90.8 | 91.4 | 91.4 | -1.4 (-1.51%) | 208,992 |
| 7 Jun 2007 | INR | 92 | 94.5 | 92 | 92.8 | 92.8 | -1.1 (-1.17%) | 171,121 |
| 6 Jun 2007 | INR | 96.9 | 97.3 | 93.35 | 93.9 | 93.9 | -2.55 (-2.64%) | 275,250 |
| 5 Jun 2007 | INR | 96.7 | 97.2 | 94 | 96.45 | 96.45 | +0.2 (+0.21%) | 81,621 |
| 4 Jun 2007 | INR | 98.3 | 98.3 | 95.8 | 96.25 | 96.25 | +0.75 (+0.79%) | 133,920 |
| 31 May 2007 | INR | 96.9 | 97.95 | 95 | 95.5 | 95.5 | -0.85 (-0.88%) | 518,803 |
| 30 May 2007 | INR | 99 | 99 | 95.7 | 96.35 | 96.35 | -1.8 (-1.83%) | 507,319 |
| 29 May 2007 | INR | 99.45 | 99.5 | 97.85 | 98.15 | 98.15 | -0.55 (-0.56%) | 184,929 |
| 28 May 2007 | INR | 99.8 | 101 | 98.1 | 98.7 | 98.7 | -0.45 (-0.45%) | 543,494 |
| 25 May 2007 | INR | 98.5 | 101 | 97.5 | 99.15 | 99.15 | +0.15 (+0.15%) | 897,887 |
| 24 May 2007 | INR | 96.5 | 101.6 | 96.3 | 99 | 99 | +2.45 (+2.54%) | 2,313,785 |
| 23 May 2007 | INR | 98.9 | 99 | 95.7 | 96.55 | 96.55 | -1.5 (-1.53%) | 987,833 |
| 22 May 2007 | INR | 92.2 | 98.9 | 92 | 98.05 | 98.05 | +5.95 (+6.46%) | 1,731,157 |
| 21 May 2007 | INR | 94.4 | 94.9 | 91.6 | 92.1 | 92.1 | -0.95 (-1.02%) | 187,885 |
| 18 May 2007 | INR | 94.3 | 94.65 | 92.4 | 93.05 | 93.05 | -1.65 (-1.74%) | 199,252 |
| 17 May 2007 | INR | 95.85 | 96 | 94 | 94.7 | 94.7 | +0.5 (+0.53%) | 406,836 |
| 16 May 2007 | INR | 96.55 | 98 | 93.5 | 94.2 | 94.2 | -2.8 (-2.89%) | 514,990 |
| 15 May 2007 | INR | 98 | 99.7 | 96.4 | 97 | 97 | +0.15 (+0.15%) | 1,158,187 |
| 14 May 2007 | INR | 95.8 | 98 | 94.3 | 96.85 | 96.85 | +3.65 (+3.92%) | 791,536 |
| 11 May 2007 | INR | 91.5 | 93.6 | 89.9 | 93.2 | 93.2 | +0.3 (+0.32%) | 172,068 |
| 10 May 2007 | INR | 93.2 | 94.45 | 92.5 | 92.9 | 92.9 | +0.2 (+0.22%) | 255,007 |
| 9 May 2007 | INR | 93.5 | 94 | 90.75 | 92.7 | 92.7 | -0.7 (-0.75%) | 277,533 |
| 8 May 2007 | INR | 96.35 | 96.65 | 93.2 | 93.4 | 93.4 | -2.4 (-2.51%) | 355,768 |
| 7 May 2007 | INR | 97 | 98 | 95.55 | 95.8 | 95.8 | -0.15 (-0.16%) | 253,871 |
| 4 May 2007 | INR | 98.5 | 98.75 | 95.55 | 95.95 | 95.95 | -1.75 (-1.79%) | 414,366 |
| 3 May 2007 | INR | 95.9 | 98.5 | 95.55 | 97.7 | 97.7 | +2.7 (+2.84%) | 597,872 |
| 30 Apr 2007 | INR | 92 | 95.95 | 92 | 95 | 95 | +0.6 (+0.64%) | 384,271 |
| 27 Apr 2007 | INR | 94 | 96.75 | 93.5 | 94.4 | 94.4 | +0.85 (+0.91%) | 757,490 |
| 26 Apr 2007 | INR | 93 | 94.8 | 91.5 | 93.55 | 93.55 | +1.85 (+2.02%) | 779,962 |
| 25 Apr 2007 | INR | 89.7 | 92.75 | 89 | 91.7 | 91.7 | +2.85 (+3.21%) | 652,895 |
