| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 124 | 126.7 | 119.8 | 120.2 | 40.0667 | -4.75 (-3.80%) | 9,058 |
| 6 Jun 2007 | INR | 124.05 | 128 | 124.05 | 124.95 | 41.65 | -1.2 (-0.95%) | 2,515 |
| 5 Jun 2007 | INR | 129.1 | 129.1 | 126 | 126.15 | 42.05 | -1.85 (-1.45%) | 2,606 |
| 4 Jun 2007 | INR | 132.85 | 134.4 | 127 | 128 | 42.6667 | -2.2 (-1.69%) | 3,972 |
| 31 May 2007 | INR | 133 | 135.05 | 130.05 | 130.2 | 43.4 | -0.8 (-0.61%) | 4,598 |
| 30 May 2007 | INR | 133.5 | 134.35 | 130 | 131 | 43.6667 | -1.3 (-0.98%) | 3,582 |
| 29 May 2007 | INR | 132 | 140.7 | 129 | 132.3 | 44.1 | -1.85 (-1.38%) | 31,776 |
| 28 May 2007 | INR | 127.25 | 135 | 127.05 | 134.15 | 44.7167 | +7.15 (+5.63%) | 9,851 |
| 25 May 2007 | INR | 126 | 128.95 | 125.15 | 127 | 42.3333 | +0.15 (+0.12%) | 4,973 |
| 24 May 2007 | INR | 133.5 | 133.5 | 126.15 | 126.85 | 42.2833 | -2.65 (-2.05%) | 3,550 |
| 23 May 2007 | INR | 133.7 | 134.8 | 129.5 | 129.5 | 43.1667 | -3.5 (-2.63%) | 14,707 |
| 22 May 2007 | INR | 134.4 | 134.4 | 129.05 | 133 | 44.3333 | -1.05 (-0.78%) | 4,910 |
| 21 May 2007 | INR | 139 | 139.25 | 133.6 | 134.05 | 44.6833 | -2.45 (-1.79%) | 5,594 |
| 18 May 2007 | INR | 145 | 145 | 135.3 | 136.5 | 45.5 | -4.35 (-3.09%) | 31,508 |
| 17 May 2007 | INR | 135.3 | 142.4 | 125 | 140.85 | 46.95 | +9.4 (+7.15%) | 57,031 |
| 16 May 2007 | INR | 124.5 | 134.4 | 122.5 | 131.45 | 43.8167 | +9.75 (+8.01%) | 30,929 |
| 15 May 2007 | INR | 126.85 | 126.9 | 121.7 | 121.7 | 40.5667 | -1.3 (-1.06%) | 4,348 |
| 14 May 2007 | INR | 126.5 | 128.95 | 123 | 123 | 41 | -0.55 (-0.45%) | 2,155 |
| 11 May 2007 | INR | 120 | 124.5 | 115 | 123.55 | 41.1833 | +0.45 (+0.37%) | 3,863 |
| 10 May 2007 | INR | 126 | 126 | 122 | 123.1 | 41.0333 | -0.8 (-0.65%) | 1,380 |
| 9 May 2007 | INR | 123 | 124.4 | 121 | 123.9 | 41.3 | -0.1 (-0.08%) | 2,001 |
| 8 May 2007 | INR | 121 | 125.5 | 121 | 124 | 41.3333 | 0.0 (0.0%) | 5,829 |
| 7 May 2007 | INR | 126 | 126 | 117 | 124 | 41.3333 | -2.5 (-1.98%) | 4,359 |
| 4 May 2007 | INR | 128.05 | 130 | 125.55 | 126.5 | 42.1667 | -2.75 (-2.13%) | 6,250 |
| 3 May 2007 | INR | 131.65 | 131.95 | 129 | 129.25 | 43.0833 | -2.15 (-1.64%) | 4,432 |
| 30 Apr 2007 | INR | 129 | 133 | 126.75 | 131.4 | 43.8 | +2.65 (+2.06%) | 8,321 |
| 27 Apr 2007 | INR | 130 | 131 | 126.7 | 128.75 | 42.9167 | -1.35 (-1.04%) | 4,834 |
| 26 Apr 2007 | INR | 141.6 | 141.6 | 128.15 | 130.1 | 43.3667 | -8.55 (-6.17%) | 24,742 |
| 25 Apr 2007 | INR | 139.05 | 142.4 | 138.05 | 138.65 | 46.2167 | -0.75 (-0.54%) | 13,415 |
| 24 Apr 2007 | INR | 144.45 | 148.5 | 139.4 | 139.4 | 46.4667 | -4.35 (-3.03%) | 26,462 |
