| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2007 | INR | 94.3 | 99.8 | 94.3 | 99.8 | 99.8 | +0.8 (+0.81%) | 970 |
| 21 May 2007 | INR | 98.1 | 100.65 | 98.1 | 99 | 99 | 0.0 (0.0%) | 2,170 |
| 18 May 2007 | INR | 99.4 | 99.45 | 97.65 | 99 | 99 | 0.0 (0.0%) | 4,203 |
| 17 May 2007 | INR | 96.75 | 99 | 96.75 | 99 | 99 | +0.55 (+0.56%) | 5,130 |
| 16 May 2007 | INR | 97.5 | 98.45 | 96.75 | 98.45 | 98.45 | +0.95 (+0.97%) | 2,931 |
| 15 May 2007 | INR | 95.25 | 99.9 | 95.25 | 97.5 | 97.5 | +1.4 (+1.46%) | 3,486 |
| 14 May 2007 | INR | 97 | 98.5 | 95.25 | 96.1 | 96.1 | -1.6 (-1.64%) | 16,655 |
| 11 May 2007 | INR | 97 | 98.5 | 96.7 | 97.7 | 97.7 | +0.35 (+0.36%) | 6,200 |
| 10 May 2007 | INR | 94.55 | 98.5 | 94.55 | 97.35 | 97.35 | +2.35 (+2.47%) | 8,077 |
| 9 May 2007 | INR | 93.85 | 95 | 93.85 | 95 | 95 | -1 (-1.04%) | 3,951 |
| 8 May 2007 | INR | 96.25 | 96.25 | 95.2 | 96 | 96 | +1 (+1.05%) | 4,580 |
| 7 May 2007 | INR | 93.2 | 95.3 | 93.2 | 95 | 95 | 0.0 (0.0%) | 1,376 |
| 4 May 2007 | INR | 92.4 | 95 | 92.4 | 95 | 95 | +1 (+1.06%) | 1,305 |
| 3 May 2007 | INR | 94 | 95 | 93.15 | 94 | 94 | +2 (+2.17%) | 1,562 |
| 30 Apr 2007 | INR | 89.05 | 94.95 | 89 | 92 | 92 | +0.45 (+0.49%) | 1,941 |
| 27 Apr 2007 | INR | 92.15 | 92.95 | 91.3 | 91.55 | 91.55 | -2.45 (-2.61%) | 4,152 |
| 26 Apr 2007 | INR | 95.2 | 96.45 | 93.75 | 94 | 94 | -2 (-2.08%) | 2,605 |
| 25 Apr 2007 | INR | 95 | 96.3 | 95 | 96 | 96 | +0.5 (+0.52%) | 565 |
| 24 Apr 2007 | INR | 97 | 97 | 95.15 | 95.5 | 95.5 | -1.4 (-1.44%) | 1,028 |
| 23 Apr 2007 | INR | 95.7 | 96.9 | 95.7 | 96.9 | 96.9 | +0.6 (+0.62%) | 492 |
| 20 Apr 2007 | INR | 96 | 98.5 | 96 | 96.3 | 96.3 | +0.45 (+0.47%) | 1,180 |
| 19 Apr 2007 | INR | 99 | 100 | 95.2 | 95.85 | 95.85 | -1.8 (-1.84%) | 1,145 |
| 18 Apr 2007 | INR | 96.45 | 100 | 96.45 | 97.65 | 97.65 | +3.15 (+3.33%) | 2,594 |
| 17 Apr 2007 | INR | 94.5 | 94.5 | 94.5 | 94.5 | 94.5 | 0.0 (0.0%) | 205 |
| 16 Apr 2007 | INR | 93.7 | 96 | 93.7 | 94.5 | 94.5 | -1.5 (-1.56%) | 2,315 |
| 13 Apr 2007 | INR | 93 | 96 | 93 | 96 | 96 | +2.4 (+2.56%) | 2,957 |
| 12 Apr 2007 | INR | 91.15 | 98.5 | 87 | 93.6 | 93.6 | -1 (-1.06%) | 4,578 |
| 11 Apr 2007 | INR | 90.2 | 96 | 90.2 | 94.6 | 94.6 | +1.6 (+1.72%) | 2,834 |
| 10 Apr 2007 | INR | 91.85 | 97.9 | 89.6 | 93 | 93 | +3.95 (+4.44%) | 17,180 |
| 9 Apr 2007 | INR | 87.05 | 92.8 | 87.05 | 89.05 | 89.05 | -0.95 (-1.06%) | 2,785 |
