| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 181.05 | 187.9 | 181.05 | 182.65 | 182.65 | -0.7 (-0.38%) | 15,096 |
| 6 Jun 2007 | INR | 191.5 | 198 | 182.8 | 183.35 | 183.35 | -6.65 (-3.50%) | 87,276 |
| 5 Jun 2007 | INR | 183.1 | 193.9 | 181.5 | 190 | 190 | +6.2 (+3.37%) | 56,550 |
| 4 Jun 2007 | INR | 188.5 | 189.5 | 182 | 183.8 | 183.8 | +6.75 (+3.81%) | 29,704 |
| 31 May 2007 | INR | 181 | 181.7 | 176.05 | 177.05 | 177.05 | -1.3 (-0.73%) | 10,922 |
| 30 May 2007 | INR | 180 | 185.85 | 178.1 | 178.35 | 178.35 | -1.5 (-0.83%) | 23,064 |
| 29 May 2007 | INR | 180.45 | 182.9 | 179.4 | 179.85 | 179.85 | -0.7 (-0.39%) | 14,636 |
| 28 May 2007 | INR | 181.4 | 185 | 179.1 | 180.55 | 180.55 | +0.65 (+0.36%) | 16,398 |
| 25 May 2007 | INR | 177.85 | 181.85 | 176.55 | 179.9 | 179.9 | +1.8 (+1.01%) | 16,932 |
| 24 May 2007 | INR | 181 | 186 | 177.05 | 178.1 | 178.1 | -2.35 (-1.30%) | 21,251 |
| 23 May 2007 | INR | 184.55 | 187 | 178.75 | 180.45 | 180.45 | -5.25 (-2.83%) | 24,460 |
| 22 May 2007 | INR | 185 | 190 | 183.1 | 185.7 | 185.7 | +0.25 (+0.13%) | 31,183 |
| 21 May 2007 | INR | 190.4 | 193.7 | 184 | 185.45 | 185.45 | -2.9 (-1.54%) | 40,136 |
| 18 May 2007 | INR | 191 | 196.7 | 187 | 188.35 | 188.35 | -2.5 (-1.31%) | 49,841 |
| 17 May 2007 | INR | 198 | 202.4 | 188.15 | 190.85 | 190.85 | -6.3 (-3.20%) | 171,622 |
| 16 May 2007 | INR | 176.1 | 202 | 176.05 | 197.15 | 197.15 | +21.95 (+12.53%) | 272,156 |
| 15 May 2007 | INR | 178.8 | 179.95 | 174.1 | 175.2 | 175.2 | -1.95 (-1.10%) | 16,864 |
| 14 May 2007 | INR | 177.1 | 183 | 176 | 177.15 | 177.15 | -1.1 (-0.62%) | 40,845 |
| 11 May 2007 | INR | 175.2 | 184 | 174.9 | 178.25 | 178.25 | +2.05 (+1.16%) | 55,455 |
| 10 May 2007 | INR | 173 | 184.7 | 172.7 | 176.2 | 176.2 | +5.4 (+3.16%) | 85,731 |
| 9 May 2007 | INR | 169.4 | 174.2 | 166 | 170.8 | 170.8 | +3.85 (+2.31%) | 38,360 |
| 8 May 2007 | INR | 176.7 | 179.9 | 166 | 166.95 | 166.95 | -8.05 (-4.60%) | 34,719 |
| 7 May 2007 | INR | 184.65 | 186.85 | 175 | 175 | 175 | -7.55 (-4.14%) | 30,238 |
| 4 May 2007 | INR | 180.5 | 187.8 | 180 | 182.55 | 182.55 | +0.15 (+0.08%) | 71,649 |
| 3 May 2007 | INR | 173 | 184 | 172.1 | 182.4 | 182.4 | +9.15 (+5.28%) | 74,024 |
| 30 Apr 2007 | INR | 174.9 | 176.75 | 170.1 | 173.25 | 173.25 | -0.65 (-0.37%) | 20,938 |
| 27 Apr 2007 | INR | 171 | 174.7 | 171 | 173.9 | 173.9 | +1.55 (+0.90%) | 16,229 |
| 26 Apr 2007 | INR | 178.7 | 178.7 | 170.1 | 172.35 | 172.35 | -3.2 (-1.82%) | 25,723 |
| 25 Apr 2007 | INR | 177.65 | 177.7 | 171.25 | 175.55 | 175.55 | -0.2 (-0.11%) | 25,159 |
| 24 Apr 2007 | INR | 172.5 | 180.9 | 172.5 | 175.75 | 175.75 | +1.05 (+0.60%) | 29,793 |
