| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 98 | 99 | 96 | 97.25 | 97.25 | -1.75 (-1.77%) | 11,456 |
| 6 Jun 2007 | INR | 98.65 | 99.5 | 98.5 | 99 | 99 | -0.1 (-0.10%) | 20,560 |
| 5 Jun 2007 | INR | 98.75 | 99.85 | 98.25 | 99.1 | 99.1 | +0.2 (+0.20%) | 14,948 |
| 4 Jun 2007 | INR | 99.3 | 99.7 | 98.9 | 98.9 | 98.9 | -0.9 (-0.90%) | 10,748 |
| 31 May 2007 | INR | 101.6 | 101.8 | 98.55 | 99.8 | 99.8 | -0.15 (-0.15%) | 17,536 |
| 30 May 2007 | INR | 101.4 | 103 | 98.1 | 99.95 | 99.95 | -0.55 (-0.55%) | 243,349 |
| 29 May 2007 | INR | 96.5 | 101.4 | 95.5 | 100.5 | 100.5 | +3.3 (+3.40%) | 61,259 |
| 28 May 2007 | INR | 99 | 99 | 97 | 97.2 | 97.2 | -0.85 (-0.87%) | 13,095 |
| 25 May 2007 | INR | 98.55 | 99.5 | 98 | 98.05 | 98.05 | -1.25 (-1.26%) | 14,047 |
| 24 May 2007 | INR | 97.05 | 101 | 97.05 | 99.3 | 99.3 | +1.5 (+1.53%) | 16,088 |
| 23 May 2007 | INR | 98.1 | 99.85 | 97.55 | 97.8 | 97.8 | -0.95 (-0.96%) | 15,833 |
| 22 May 2007 | INR | 101 | 101 | 98.15 | 98.75 | 98.75 | -1.3 (-1.30%) | 11,134 |
| 21 May 2007 | INR | 101 | 102.1 | 100 | 100.05 | 100.05 | -0.1 (-0.10%) | 26,966 |
| 18 May 2007 | INR | 103 | 103.5 | 99.5 | 100.15 | 100.15 | -4.3 (-4.12%) | 43,876 |
| 17 May 2007 | INR | 103.5 | 106 | 101 | 104.45 | 104.45 | +1.2 (+1.16%) | 325,242 |
| 16 May 2007 | INR | 101 | 104 | 101 | 103.25 | 103.25 | +1.05 (+1.03%) | 59,368 |
| 15 May 2007 | INR | 101 | 103.55 | 101 | 102.2 | 102.2 | -0.65 (-0.63%) | 89,142 |
| 14 May 2007 | INR | 99.1 | 104.9 | 99 | 102.85 | 102.85 | +3.15 (+3.16%) | 282,940 |
| 11 May 2007 | INR | 97 | 100.9 | 96.85 | 99.7 | 99.7 | +0.95 (+0.96%) | 54,494 |
| 10 May 2007 | INR | 97 | 101 | 96.65 | 98.75 | 98.75 | +0.35 (+0.36%) | 319,601 |
| 9 May 2007 | INR | 96.55 | 98.4 | 96.3 | 98.4 | 98.4 | +1.4 (+1.44%) | 10,702 |
| 8 May 2007 | INR | 97.5 | 98 | 96.5 | 97 | 97 | -1.05 (-1.07%) | 159,384 |
| 7 May 2007 | INR | 98.3 | 98.7 | 97.1 | 98.05 | 98.05 | -0.65 (-0.66%) | 9,447 |
| 4 May 2007 | INR | 99 | 99.45 | 97.7 | 98.7 | 98.7 | -1.8 (-1.79%) | 11,973 |
| 3 May 2007 | INR | 97.3 | 100.5 | 96 | 100.5 | 100.5 | +4.25 (+4.42%) | 27,270 |
| 30 Apr 2007 | INR | 97.5 | 97.5 | 96.1 | 96.25 | 96.25 | -0.55 (-0.57%) | 8,856 |
| 27 Apr 2007 | INR | 99.5 | 99.5 | 95.8 | 96.8 | 96.8 | -1.45 (-1.48%) | 16,898 |
| 26 Apr 2007 | INR | 100.95 | 100.95 | 97.7 | 98.25 | 98.25 | -2.4 (-2.38%) | 21,256 |
| 25 Apr 2007 | INR | 98.05 | 101.9 | 98 | 100.65 | 100.65 | +1.25 (+1.26%) | 27,846 |
| 24 Apr 2007 | INR | 98.1 | 100.35 | 98.1 | 99.4 | 99.4 | -0.8 (-0.80%) | 13,179 |
