| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2007 | INR | 95.35 | 95.6 | 91.25 | 95 | 95 | +4.7 (+5.20%) | 3,896 |
| 25 May 2007 | INR | 89 | 92 | 89 | 90.3 | 90.3 | +0.3 (+0.33%) | 605 |
| 24 May 2007 | INR | 89 | 92 | 89 | 90 | 90 | -0.5 (-0.55%) | 2,060 |
| 23 May 2007 | INR | 90 | 91.85 | 88.3 | 90.5 | 90.5 | +1 (+1.12%) | 787 |
| 22 May 2007 | INR | 94 | 94 | 89 | 89.5 | 89.5 | -3.5 (-3.76%) | 5,296 |
| 21 May 2007 | INR | 94 | 95 | 91.65 | 93 | 93 | -0.3 (-0.32%) | 4,848 |
| 18 May 2007 | INR | 93.3 | 96.25 | 93.3 | 93.3 | 93.3 | -1.05 (-1.11%) | 1,407 |
| 17 May 2007 | INR | 97.75 | 97.8 | 94.3 | 94.35 | 94.35 | -0.65 (-0.68%) | 1,551 |
| 16 May 2007 | INR | 95.1 | 96.05 | 94.25 | 95 | 95 | 0.0 (0.0%) | 1,210 |
| 15 May 2007 | INR | 93 | 95 | 93 | 95 | 95 | +0.25 (+0.26%) | 545 |
| 14 May 2007 | INR | 93 | 95.7 | 93 | 94.75 | 94.75 | +2.8 (+3.05%) | 463 |
| 11 May 2007 | INR | 91.75 | 92.5 | 91.35 | 91.95 | 91.95 | -2.15 (-2.28%) | 1,550 |
| 10 May 2007 | INR | 92.3 | 95.5 | 92.3 | 94.1 | 94.1 | +1 (+1.07%) | 4,004 |
| 9 May 2007 | INR | 92.5 | 94.2 | 90.55 | 93.1 | 93.1 | +0.6 (+0.65%) | 2,856 |
| 8 May 2007 | INR | 95 | 96 | 92.5 | 92.5 | 92.5 | -1 (-1.07%) | 1,237 |
| 7 May 2007 | INR | 97.15 | 97.15 | 93.5 | 93.5 | 93.5 | -3.85 (-3.95%) | 9,206 |
| 4 May 2007 | INR | 99.95 | 100 | 97.3 | 97.35 | 97.35 | +0.25 (+0.26%) | 1,240 |
| 3 May 2007 | INR | 100 | 100.5 | 97.1 | 97.1 | 97.1 | +0.1 (+0.10%) | 1,511 |
| 30 Apr 2007 | INR | 93.75 | 97 | 93.75 | 97 | 97 | +1.75 (+1.84%) | 291 |
| 27 Apr 2007 | INR | 97 | 98.75 | 95.05 | 95.25 | 95.25 | -2.7 (-2.76%) | 1,091 |
| 26 Apr 2007 | INR | 99.1 | 101.5 | 97.55 | 97.95 | 97.95 | -1.85 (-1.85%) | 1,488 |
| 25 Apr 2007 | INR | 95 | 99.8 | 95 | 99.8 | 99.8 | +2.25 (+2.31%) | 346 |
| 24 Apr 2007 | INR | 100.9 | 101.5 | 97.55 | 97.55 | 97.55 | 0.0 (0.0%) | 1,726 |
| 23 Apr 2007 | INR | 102.4 | 102.4 | 90.8 | 97.55 | 97.55 | -1.75 (-1.76%) | 763 |
| 20 Apr 2007 | INR | 95.4 | 100.4 | 95.4 | 99.3 | 99.3 | +0.7 (+0.71%) | 985 |
| 19 Apr 2007 | INR | 98.5 | 100 | 98.5 | 98.6 | 98.6 | -1.5 (-1.50%) | 1,030 |
| 18 Apr 2007 | INR | 98.2 | 102.25 | 98.2 | 100.1 | 100.1 | +0.1 (+0.10%) | 1,307 |
| 17 Apr 2007 | INR | 102 | 103.9 | 96.1 | 100 | 100 | -2.95 (-2.87%) | 1,297 |
| 16 Apr 2007 | INR | 103.35 | 104 | 102.2 | 102.95 | 102.95 | +1.9 (+1.88%) | 2,126 |
| 13 Apr 2007 | INR | 100.05 | 102.9 | 100.05 | 101.05 | 101.05 | +0.55 (+0.55%) | 1,335 |
