| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2007 | INR | 104.75 | 104.85 | 98.55 | 99.5 | 99.5 | -1.5 (-1.49%) | 19,062 |
| 16 May 2007 | INR | 102.7 | 102.7 | 97.45 | 101 | 101 | +3.15 (+3.22%) | 26,835 |
| 15 May 2007 | INR | 104 | 104 | 97.85 | 97.85 | 97.85 | -4.1 (-4.02%) | 331 |
| 14 May 2007 | INR | 98.9 | 102.65 | 94.65 | 101.95 | 101.95 | +4.15 (+4.24%) | 2,350 |
| 11 May 2007 | INR | 99.8 | 99.8 | 94.5 | 97.8 | 97.8 | -0.1 (-0.10%) | 176 |
| 10 May 2007 | INR | 98.5 | 98.5 | 97.8 | 97.9 | 97.9 | +3.5 (+3.71%) | 4,012 |
| 9 May 2007 | INR | 101.5 | 101.5 | 93.95 | 94.4 | 94.4 | -3.4 (-3.48%) | 1,565 |
| 8 May 2007 | INR | 103.95 | 103.95 | 97.8 | 97.8 | 97.8 | -5.1 (-4.96%) | 3,640 |
| 7 May 2007 | INR | 102.9 | 102.9 | 102.9 | 102.9 | 102.9 | +5.9 (+6.08%) | 10 |
| 4 May 2007 | INR | 105 | 105 | 97 | 97 | 97 | -3 (-3%) | 535 |
| 3 May 2007 | INR | 102 | 102 | 97.5 | 100 | 100 | -0.5 (-0.50%) | 5,820 |
| 30 Apr 2007 | INR | 100.75 | 100.75 | 99.5 | 100.5 | 100.5 | +4.5 (+4.69%) | 2,165 |
| 27 Apr 2007 | INR | 102.95 | 102.95 | 96 | 96 | 96 | -4 (-4%) | 8,058 |
| 26 Apr 2007 | INR | 100 | 103.9 | 99 | 100 | 100 | 0.0 (0.0%) | 9,821 |
| 25 Apr 2007 | INR | 100.95 | 100.95 | 99 | 100 | 100 | 0.0 (0.0%) | 7,120 |
| 24 Apr 2007 | INR | 100.95 | 101 | 98.4 | 100 | 100 | +0.2 (+0.20%) | 6,905 |
| 23 Apr 2007 | INR | 102.9 | 102.9 | 99.1 | 99.8 | 99.8 | -2.05 (-2.01%) | 10,658 |
| 20 Apr 2007 | INR | 103.95 | 103.95 | 98.65 | 101.85 | 101.85 | +1.8 (+1.80%) | 8,898 |
| 19 Apr 2007 | INR | 99 | 102.85 | 98.5 | 100.05 | 100.05 | +1.05 (+1.06%) | 13,873 |
| 18 Apr 2007 | INR | 99.1 | 103.9 | 99 | 99 | 99 | -5.3 (-5.08%) | 6,650 |
| 17 Apr 2007 | INR | 107.75 | 107.75 | 99.95 | 104.3 | 104.3 | +4.05 (+4.04%) | 11,025 |
| 16 Apr 2007 | INR | 107.95 | 107.95 | 99.25 | 100.25 | 100.25 | -4.25 (-4.07%) | 12,490 |
| 13 Apr 2007 | INR | 109.45 | 109.45 | 99.35 | 104.5 | 104.5 | -0.5 (-0.48%) | 23,136 |
| 12 Apr 2007 | INR | 108 | 108 | 102.75 | 105 | 105 | -1 (-0.94%) | 6,565 |
| 11 Apr 2007 | INR | 107.35 | 107.5 | 103.5 | 106 | 106 | +0.5 (+0.47%) | 16,911 |
| 10 Apr 2007 | INR | 107.95 | 107.95 | 102.6 | 105.5 | 105.5 | +1.7 (+1.64%) | 26,412 |
| 9 Apr 2007 | INR | 107.3 | 107.95 | 101.05 | 103.8 | 103.8 | -0.25 (-0.24%) | 67,535 |
| 5 Apr 2007 | INR | 107 | 107 | 103.7 | 104.05 | 104.05 | -1.15 (-1.09%) | 8,472 |
| 4 Apr 2007 | INR | 106.55 | 106.9 | 103.75 | 105.2 | 105.2 | +1.2 (+1.15%) | 33,930 |
| 3 Apr 2007 | INR | 102.9 | 104.4 | 101.05 | 104 | 104 | +3 (+2.97%) | 22,406 |
