| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 115 | 117 | 113 | 113.05 | 113.05 | -1.45 (-1.27%) | 2,437 |
| 6 Jun 2007 | INR | 115 | 117.7 | 113.05 | 114.5 | 114.5 | -2.3 (-1.97%) | 4,207 |
| 5 Jun 2007 | INR | 114 | 119.9 | 112.2 | 116.8 | 116.8 | +4.6 (+4.10%) | 13,321 |
| 4 Jun 2007 | INR | 114.25 | 114.5 | 111.65 | 112.2 | 112.2 | -1.65 (-1.45%) | 3,997 |
| 31 May 2007 | INR | 118.75 | 118.75 | 112.6 | 113.85 | 113.85 | -1.45 (-1.26%) | 8,317 |
| 30 May 2007 | INR | 119 | 119.4 | 114 | 115.3 | 115.3 | -2.9 (-2.45%) | 6,042 |
| 29 May 2007 | INR | 124.8 | 124.8 | 118 | 118.2 | 118.2 | -5.05 (-4.10%) | 15,639 |
| 28 May 2007 | INR | 120.05 | 130 | 119 | 123.25 | 123.25 | +3.25 (+2.71%) | 24,303 |
| 25 May 2007 | INR | 120 | 120 | 118.2 | 120 | 120 | +0.3 (+0.25%) | 3,551 |
| 24 May 2007 | INR | 120 | 120.25 | 117.15 | 119.7 | 119.7 | -2.8 (-2.29%) | 3,513 |
| 23 May 2007 | INR | 128.9 | 128.9 | 121.25 | 122.5 | 122.5 | -2.45 (-1.96%) | 1,148 |
| 22 May 2007 | INR | 121.55 | 126.6 | 121.55 | 124.95 | 124.95 | -0.5 (-0.40%) | 2,578 |
| 21 May 2007 | INR | 126.6 | 130 | 123.6 | 125.45 | 125.45 | +5.45 (+4.54%) | 12,841 |
| 18 May 2007 | INR | 125 | 125 | 118.7 | 120 | 120 | -4.35 (-3.50%) | 3,537 |
| 17 May 2007 | INR | 126.95 | 127.7 | 123.5 | 124.35 | 124.35 | -1.65 (-1.31%) | 2,240 |
| 16 May 2007 | INR | 129.5 | 129.5 | 124 | 126 | 126 | -0.1 (-0.08%) | 3,192 |
| 15 May 2007 | INR | 126.95 | 127.5 | 126 | 126.1 | 126.1 | -1.9 (-1.48%) | 1,538 |
| 14 May 2007 | INR | 123.5 | 128.5 | 123.5 | 128 | 128 | +5.5 (+4.49%) | 4,053 |
| 11 May 2007 | INR | 122.8 | 124.95 | 120.65 | 122.5 | 122.5 | +0.45 (+0.37%) | 862 |
| 10 May 2007 | INR | 125.25 | 126.7 | 122 | 122.05 | 122.05 | -2.1 (-1.69%) | 3,819 |
| 9 May 2007 | INR | 125 | 128 | 122.3 | 124.15 | 124.15 | -2.45 (-1.94%) | 2,092 |
| 8 May 2007 | INR | 130 | 130 | 125.15 | 126.6 | 126.6 | -3.95 (-3.03%) | 1,700 |
| 7 May 2007 | INR | 129.75 | 132 | 126.25 | 130.55 | 130.55 | +0.7 (+0.54%) | 4,914 |
| 4 May 2007 | INR | 129 | 129.85 | 124 | 129.85 | 129.85 | +1.85 (+1.45%) | 113,057 |
| 3 May 2007 | INR | 122.75 | 128 | 122.75 | 128 | 128 | +5.25 (+4.28%) | 15,319 |
| 30 Apr 2007 | INR | 121 | 125 | 121 | 122.75 | 122.75 | -3.75 (-2.96%) | 4,096 |
| 27 Apr 2007 | INR | 120.5 | 127 | 114.5 | 126.5 | 126.5 | -1.15 (-0.90%) | 51,536 |
| 26 Apr 2007 | INR | 134.9 | 135 | 125.5 | 127.65 | 127.65 | +0.6 (+0.47%) | 3,899 |
| 25 Apr 2007 | INR | 123.5 | 134 | 123.5 | 127.05 | 127.05 | +1.55 (+1.24%) | 4,525 |
| 24 Apr 2007 | INR | 125.35 | 128 | 125.35 | 125.5 | 125.5 | -3.5 (-2.71%) | 3,145 |
