| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2007 | INR | 105.5 | 105.7 | 101.2 | 103.65 | 103.65 | -0.1 (-0.10%) | 12,277 |
| 28 May 2007 | INR | 105 | 105.7 | 103 | 103.75 | 103.75 | +0.25 (+0.24%) | 9,518 |
| 25 May 2007 | INR | 101.1 | 107.8 | 101.1 | 103.5 | 103.5 | -0.45 (-0.43%) | 29,988 |
| 24 May 2007 | INR | 104.25 | 108.5 | 100.1 | 103.95 | 103.95 | -1.15 (-1.09%) | 33,153 |
| 23 May 2007 | INR | 112.55 | 114.4 | 104 | 105.1 | 105.1 | -4.2 (-3.84%) | 109,050 |
| 22 May 2007 | INR | 100 | 109.3 | 99.25 | 109.3 | 109.3 | +9.9 (+9.96%) | 130,048 |
| 21 May 2007 | INR | 100 | 101.5 | 99 | 99.4 | 99.4 | +0.15 (+0.15%) | 18,849 |
| 18 May 2007 | INR | 100.3 | 101 | 98.5 | 99.25 | 99.25 | -0.7 (-0.70%) | 10,109 |
| 17 May 2007 | INR | 98 | 102 | 98 | 99.95 | 99.95 | +1.6 (+1.63%) | 27,184 |
| 16 May 2007 | INR | 100 | 100.2 | 98 | 98.35 | 98.35 | -1.15 (-1.16%) | 10,946 |
| 15 May 2007 | INR | 100 | 100.85 | 98.5 | 99.5 | 99.5 | -0.2 (-0.20%) | 8,567 |
| 14 May 2007 | INR | 101 | 101 | 99 | 99.7 | 99.7 | +2.5 (+2.57%) | 17,713 |
| 11 May 2007 | INR | 97.7 | 99 | 96.5 | 97.2 | 97.2 | +0.9 (+0.93%) | 117,760 |
| 10 May 2007 | INR | 97.15 | 98.5 | 96.1 | 96.3 | 96.3 | -0.25 (-0.26%) | 9,105 |
| 9 May 2007 | INR | 97 | 99.3 | 96 | 96.55 | 96.55 | -1 (-1.03%) | 14,303 |
| 8 May 2007 | INR | 98 | 100 | 97 | 97.55 | 97.55 | -0.95 (-0.96%) | 11,699 |
| 7 May 2007 | INR | 100 | 103 | 98 | 98.5 | 98.5 | +0.05 (+0.05%) | 10,014 |
| 4 May 2007 | INR | 101 | 101 | 97.2 | 98.45 | 98.45 | -0.65 (-0.66%) | 30,146 |
| 3 May 2007 | INR | 101 | 101.9 | 98.7 | 99.1 | 99.1 | 0.0 (0.0%) | 121,659 |
| 30 Apr 2007 | INR | 104.5 | 105.5 | 98.7 | 99.1 | 99.1 | -4.75 (-4.57%) | 32,810 |
| 27 Apr 2007 | INR | 106.15 | 107.45 | 103 | 103.85 | 103.85 | -2.65 (-2.49%) | 12,265 |
| 26 Apr 2007 | INR | 109 | 109.75 | 106 | 106.5 | 106.5 | -0.6 (-0.56%) | 7,412 |
| 25 Apr 2007 | INR | 107 | 108 | 105.55 | 107.1 | 107.1 | +1.1 (+1.04%) | 8,610 |
| 24 Apr 2007 | INR | 106.5 | 109.4 | 105.5 | 106 | 106 | -1.05 (-0.98%) | 6,989 |
| 23 Apr 2007 | INR | 110.5 | 112.45 | 106.1 | 107.05 | 107.05 | -2.15 (-1.97%) | 10,512 |
| 20 Apr 2007 | INR | 113.5 | 116.95 | 107.25 | 109.2 | 109.2 | -2.75 (-2.46%) | 34,717 |
| 19 Apr 2007 | INR | 104.05 | 113.9 | 104 | 111.95 | 111.95 | +5.5 (+5.17%) | 76,152 |
| 18 Apr 2007 | INR | 103.95 | 108.5 | 101.3 | 106.45 | 106.45 | +4.65 (+4.57%) | 64,543 |
| 17 Apr 2007 | INR | 102.9 | 106.75 | 101.05 | 101.8 | 101.8 | -0.65 (-0.63%) | 14,493 |
| 16 Apr 2007 | INR | 102.05 | 103.45 | 102 | 102.45 | 102.45 | +0.5 (+0.49%) | 6,076 |
