| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2007 | INR | 1,149 | 1,163.2 | 1,140 | 1,140 | 228 | -29.1 (-2.49%) | 3,780 |
| 7 Jun 2007 | INR | 1,162 | 1,195 | 1,141.25 | 1,169.1 | 233.82 | +18.65 (+1.62%) | 4,476 |
| 6 Jun 2007 | INR | 1,155 | 1,249 | 1,125 | 1,150.45 | 230.09 | +2.85 (+0.25%) | 7,801 |
| 5 Jun 2007 | INR | 1,135 | 1,165 | 1,132.1 | 1,147.6 | 229.52 | +16.55 (+1.46%) | 3,468 |
| 4 Jun 2007 | INR | 1,200 | 1,200 | 1,120 | 1,131.05 | 226.21 | -54 (-4.56%) | 7,107 |
| 31 May 2007 | INR | 1,211 | 1,215 | 1,180 | 1,185.05 | 237.01 | -9.75 (-0.82%) | 7,383 |
| 30 May 2007 | INR | 1,217 | 1,240 | 1,190 | 1,194.8 | 238.96 | -43.65 (-3.52%) | 2,638 |
| 29 May 2007 | INR | 1,249 | 1,265 | 1,220 | 1,238.45 | 247.69 | +26.25 (+2.17%) | 7,887 |
| 28 May 2007 | INR | 1,236.1 | 1,249 | 1,210 | 1,212.2 | 242.44 | -17.3 (-1.41%) | 2,553 |
| 25 May 2007 | INR | 1,160 | 1,240 | 1,157.1 | 1,229.5 | 245.9 | +36.25 (+3.04%) | 5,988 |
| 24 May 2007 | INR | 1,216 | 1,225 | 1,182.1 | 1,193.25 | 238.65 | -15.7 (-1.30%) | 6,642 |
| 23 May 2007 | INR | 1,215 | 1,264 | 1,201.1 | 1,208.95 | 241.79 | -1.4 (-0.12%) | 6,402 |
| 22 May 2007 | INR | 1,244 | 1,265 | 1,205 | 1,210.35 | 242.07 | -26.5 (-2.14%) | 3,703 |
| 21 May 2007 | INR | 1,274.15 | 1,290 | 1,230 | 1,236.85 | 247.37 | +1 (+0.08%) | 3,756 |
| 18 May 2007 | INR | 1,299 | 1,344.4 | 1,226 | 1,235.85 | 247.17 | -54.45 (-4.22%) | 17,934 |
| 17 May 2007 | INR | 1,227.7 | 1,292.55 | 1,209.7 | 1,290.3 | 258.06 | +115.25 (+9.81%) | 35,588 |
| 16 May 2007 | INR | 1,099.95 | 1,175.05 | 1,071.2 | 1,175.05 | 235.01 | +106.8 (+10.00%) | 31,832 |
| 15 May 2007 | INR | 1,070 | 1,130 | 1,050.05 | 1,068.25 | 213.65 | -1.7 (-0.16%) | 4,481 |
| 14 May 2007 | INR | 1,129 | 1,130 | 1,055.05 | 1,069.95 | 213.99 | -19.8 (-1.82%) | 5,505 |
| 11 May 2007 | INR | 1,113 | 1,113 | 1,070 | 1,089.75 | 217.95 | -15.2 (-1.38%) | 11,701 |
| 10 May 2007 | INR | 1,146.9 | 1,150 | 1,095 | 1,104.95 | 220.99 | -24.9 (-2.20%) | 2,201 |
| 9 May 2007 | INR | 1,140 | 1,148 | 1,110 | 1,129.85 | 225.97 | -4 (-0.35%) | 2,935 |
| 8 May 2007 | INR | 1,130 | 1,185 | 1,130 | 1,133.85 | 226.77 | -3.5 (-0.31%) | 6,328 |
| 7 May 2007 | INR | 1,170 | 1,170 | 1,121.25 | 1,137.35 | 227.47 | -16.65 (-1.44%) | 2,915 |
| 4 May 2007 | INR | 1,141 | 1,177 | 1,140 | 1,154 | 230.8 | +8.7 (+0.76%) | 3,176 |
| 3 May 2007 | INR | 1,169.9 | 1,189 | 1,135.55 | 1,145.3 | 229.06 | -8.3 (-0.72%) | 4,725 |
| 30 Apr 2007 | INR | 1,160 | 1,180 | 1,150 | 1,153.6 | 230.72 | -3.8 (-0.33%) | 3,371 |
| 27 Apr 2007 | INR | 1,225 | 1,225 | 1,152 | 1,157.4 | 231.48 | -51.15 (-4.23%) | 15,853 |
| 26 Apr 2007 | INR | 1,243.05 | 1,279 | 1,186 | 1,208.55 | 241.71 | -39.45 (-3.16%) | 4,566 |
| 25 Apr 2007 | INR | 1,230.5 | 1,270 | 1,230.5 | 1,248 | 249.6 | +4.7 (+0.38%) | 6,097 |
