| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | INR | 1,211.25 | 1,211.25 | 1,187.05 | 1,187.05 | 118.705 | -12.95 (-1.08%) | 227 |
| 5 Jun 2007 | INR | 1,170.05 | 1,201 | 1,151.1 | 1,200 | 120 | +29.4 (+2.51%) | 247 |
| 4 Jun 2007 | INR | 1,193.9 | 1,193.9 | 1,170.6 | 1,170.6 | 117.06 | -19.4 (-1.63%) | 267 |
| 31 May 2007 | INR | 1,172 | 1,190 | 1,172 | 1,190 | 119 | +19 (+1.62%) | 120 |
| 30 May 2007 | INR | 1,170 | 1,194 | 1,170 | 1,171 | 117.1 | -11 (-0.93%) | 113 |
| 29 May 2007 | INR | 1,179 | 1,190 | 1,172 | 1,182 | 118.2 | +10.95 (+0.94%) | 189 |
| 28 May 2007 | INR | 1,168.15 | 1,180 | 1,168 | 1,171.05 | 117.105 | +8.35 (+0.72%) | 199 |
| 25 May 2007 | INR | 1,170 | 1,178 | 1,160 | 1,162.7 | 116.27 | +7.7 (+0.67%) | 128 |
| 24 May 2007 | INR | 1,170 | 1,184 | 1,155 | 1,155 | 115.5 | -7 (-0.60%) | 547 |
| 23 May 2007 | INR | 1,179.15 | 1,184.95 | 1,160 | 1,162 | 116.2 | -23.95 (-2.02%) | 243 |
| 22 May 2007 | INR | 1,200 | 1,200 | 1,165 | 1,185.95 | 118.595 | +14.9 (+1.27%) | 142 |
| 21 May 2007 | INR | 1,200 | 1,200 | 1,170.05 | 1,171.05 | 117.105 | -8.95 (-0.76%) | 86 |
| 18 May 2007 | INR | 1,180 | 1,196.35 | 1,178 | 1,180 | 118 | -8 (-0.67%) | 53 |
| 17 May 2007 | INR | 1,181.2 | 1,199 | 1,181.2 | 1,188 | 118.8 | -1.95 (-0.16%) | 120 |
| 16 May 2007 | INR | 1,195 | 1,201 | 1,180.2 | 1,189.95 | 118.995 | -3.15 (-0.26%) | 68 |
| 15 May 2007 | INR | 1,166.05 | 1,201 | 1,166.05 | 1,193.1 | 119.31 | +17.1 (+1.45%) | 281 |
| 14 May 2007 | INR | 1,180.1 | 1,200 | 1,169 | 1,176 | 117.6 | -39 (-3.21%) | 430 |
| 11 May 2007 | INR | 1,163 | 1,219 | 1,162.05 | 1,215 | 121.5 | +53.8 (+4.63%) | 609 |
| 10 May 2007 | INR | 1,189.85 | 1,189.85 | 1,155 | 1,161.2 | 116.12 | -22.85 (-1.93%) | 322 |
| 9 May 2007 | INR | 1,170.05 | 1,186 | 1,164.55 | 1,184.05 | 118.405 | +8.95 (+0.76%) | 71 |
| 8 May 2007 | INR | 1,200 | 1,200 | 1,175.1 | 1,175.1 | 117.51 | -13.9 (-1.17%) | 142 |
| 7 May 2007 | INR | 1,166 | 1,199 | 1,165 | 1,189 | 118.9 | +13 (+1.11%) | 83 |
| 4 May 2007 | INR | 1,192 | 1,198 | 1,175 | 1,176 | 117.6 | -31 (-2.57%) | 158 |
| 3 May 2007 | INR | 1,181.75 | 1,207 | 1,181 | 1,207 | 120.7 | +30 (+2.55%) | 29 |
| 30 Apr 2007 | INR | 1,151.1 | 1,205 | 1,151.1 | 1,177 | 117.7 | -13 (-1.09%) | 73 |
| 27 Apr 2007 | INR | 1,195 | 1,199.9 | 1,175 | 1,190 | 119 | -3.95 (-0.33%) | 322 |
| 26 Apr 2007 | INR | 1,235 | 1,235 | 1,190 | 1,193.95 | 119.395 | +1.45 (+0.12%) | 149 |
| 25 Apr 2007 | INR | 1,249.9 | 1,249.9 | 1,192.5 | 1,192.5 | 119.25 | -17.3 (-1.43%) | 225 |
| 24 Apr 2007 | INR | 1,210 | 1,210 | 1,191 | 1,209.8 | 120.98 | +15.25 (+1.28%) | 378 |
| 23 Apr 2007 | INR | 1,227 | 1,227 | 1,190 | 1,194.55 | 119.455 | -25.45 (-2.09%) | 638 |
