| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 88.95 | 88.95 | 86 | 86.3 | 86.3 | -1.9 (-2.15%) | 6,534 |
| 6 Jun 2007 | INR | 89.1 | 90.85 | 88.15 | 88.2 | 88.2 | -1.15 (-1.29%) | 10,312 |
| 5 Jun 2007 | INR | 88.25 | 89.4 | 88.25 | 89.35 | 89.35 | +0.3 (+0.34%) | 5,664 |
| 4 Jun 2007 | INR | 91.4 | 92 | 89 | 89.05 | 89.05 | -1.9 (-2.09%) | 10,277 |
| 31 May 2007 | INR | 93 | 93.7 | 90.6 | 90.95 | 90.95 | -0.1 (-0.11%) | 20,649 |
| 30 May 2007 | INR | 89.9 | 94.6 | 88.75 | 91.05 | 91.05 | +1.75 (+1.96%) | 48,312 |
| 29 May 2007 | INR | 90 | 90.8 | 88.5 | 89.3 | 89.3 | +0.2 (+0.22%) | 22,599 |
| 28 May 2007 | INR | 92 | 92.25 | 88.7 | 89.1 | 89.1 | -0.5 (-0.56%) | 24,597 |
| 25 May 2007 | INR | 90.45 | 92 | 88.15 | 89.6 | 89.6 | +0.6 (+0.67%) | 21,250 |
| 24 May 2007 | INR | 90 | 90.8 | 88.6 | 89 | 89 | -0.1 (-0.11%) | 13,926 |
| 23 May 2007 | INR | 92.7 | 92.95 | 88 | 89.1 | 89.1 | -1.7 (-1.87%) | 24,774 |
| 22 May 2007 | INR | 93.1 | 93.5 | 90.15 | 90.8 | 90.8 | -2.15 (-2.31%) | 12,859 |
| 21 May 2007 | INR | 94.9 | 95 | 92.25 | 92.95 | 92.95 | -0.15 (-0.16%) | 17,335 |
| 18 May 2007 | INR | 95.3 | 97 | 92.5 | 93.1 | 93.1 | -4 (-4.12%) | 14,215 |
| 17 May 2007 | INR | 99 | 102 | 96 | 97.1 | 97.1 | -0.05 (-0.05%) | 48,252 |
| 16 May 2007 | INR | 94.75 | 100.5 | 91.5 | 97.15 | 97.15 | +4.15 (+4.46%) | 40,956 |
| 15 May 2007 | INR | 93.6 | 95.5 | 92.5 | 93 | 93 | -0.5 (-0.53%) | 8,910 |
| 14 May 2007 | INR | 94.8 | 96 | 92.2 | 93.5 | 93.5 | +1.45 (+1.58%) | 20,513 |
| 11 May 2007 | INR | 88.3 | 93.6 | 88.25 | 92.05 | 92.05 | -0.75 (-0.81%) | 9,003 |
| 10 May 2007 | INR | 94.8 | 95.5 | 91.4 | 92.8 | 92.8 | +0.5 (+0.54%) | 16,111 |
| 9 May 2007 | INR | 93.7 | 94.9 | 91 | 92.3 | 92.3 | -1.4 (-1.49%) | 14,913 |
| 8 May 2007 | INR | 97.7 | 102 | 93.7 | 93.7 | 93.7 | -4.5 (-4.58%) | 24,350 |
| 7 May 2007 | INR | 100 | 101 | 97.1 | 98.2 | 98.2 | -0.3 (-0.30%) | 7,229 |
| 4 May 2007 | INR | 98 | 100 | 98 | 98.5 | 98.5 | +0.5 (+0.51%) | 8,813 |
| 3 May 2007 | INR | 106.05 | 106.05 | 97.15 | 98 | 98 | -3 (-2.97%) | 14,067 |
| 30 Apr 2007 | INR | 104 | 104 | 100.1 | 101 | 101 | -2.3 (-2.23%) | 6,663 |
| 27 Apr 2007 | INR | 108 | 108 | 102.6 | 103.3 | 103.3 | -4.65 (-4.31%) | 35,118 |
| 26 Apr 2007 | INR | 112.75 | 112.75 | 105 | 107.95 | 107.95 | +0.55 (+0.51%) | 68,466 |
| 25 Apr 2007 | INR | 107.2 | 107.4 | 104.1 | 107.4 | 107.4 | +5.1 (+4.99%) | 30,886 |
| 24 Apr 2007 | INR | 97 | 102.3 | 97 | 102.3 | 102.3 | +5.3 (+5.46%) | 33,401 |
