| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 75.55 | 75.55 | 75.4 | 75.55 | 75.55 | +1.45 (+1.96%) | 6,546 |
| 6 Jun 2007 | INR | 74.1 | 74.1 | 74.1 | 74.1 | 74.1 | +1.45 (+2.00%) | 6,674 |
| 5 Jun 2007 | INR | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | +1.4 (+1.96%) | 12,512 |
| 4 Jun 2007 | INR | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | +2.7 (+3.94%) | 6,153 |
| 31 May 2007 | INR | 68.5 | 68.55 | 68.5 | 68.55 | 68.55 | +1.55 (+2.31%) | 3,921 |
| 30 May 2007 | INR | 65.6 | 67.9 | 65.5 | 67 | 67 | +0.4 (+0.60%) | 11,760 |
| 29 May 2007 | INR | 65.5 | 67.45 | 65.2 | 66.6 | 66.6 | +0.55 (+0.83%) | 14,015 |
| 28 May 2007 | INR | 66.7 | 67.8 | 66 | 66.05 | 66.05 | -0.6 (-0.90%) | 6,886 |
| 25 May 2007 | INR | 66.65 | 67.95 | 66.6 | 66.65 | 66.65 | -1.3 (-1.91%) | 8,531 |
| 24 May 2007 | INR | 69.1 | 70.5 | 67.95 | 67.95 | 67.95 | -0.05 (-0.07%) | 12,673 |
| 23 May 2007 | INR | 68.25 | 70.3 | 67.6 | 68 | 68 | -0.55 (-0.80%) | 18,408 |
| 22 May 2007 | INR | 68.55 | 71.25 | 68.55 | 68.55 | 68.55 | -2.2 (-3.11%) | 14,202 |
| 21 May 2007 | INR | 70.05 | 72.25 | 69.75 | 70.75 | 70.75 | -0.4 (-0.56%) | 12,887 |
| 18 May 2007 | INR | 71.25 | 72.95 | 71.15 | 71.15 | 71.15 | -1.45 (-2.00%) | 7,059 |
| 17 May 2007 | INR | 71 | 72.85 | 70.1 | 72.6 | 72.6 | +0.85 (+1.18%) | 17,086 |
| 16 May 2007 | INR | 73.4 | 73.4 | 71 | 71.75 | 71.75 | -0.5 (-0.69%) | 5,185 |
| 15 May 2007 | INR | 72.1 | 72.5 | 71.55 | 72.25 | 72.25 | -0.75 (-1.03%) | 6,095 |
| 14 May 2007 | INR | 74.9 | 74.9 | 72 | 73 | 73 | -0.45 (-0.61%) | 21,459 |
| 11 May 2007 | INR | 72 | 73.45 | 70.85 | 73.45 | 73.45 | +0.95 (+1.31%) | 7,030 |
| 10 May 2007 | INR | 72.6 | 74 | 71.9 | 72.5 | 72.5 | -0.85 (-1.16%) | 9,920 |
| 9 May 2007 | INR | 74 | 75.9 | 73.35 | 73.35 | 73.35 | -1.45 (-1.94%) | 4,039 |
| 8 May 2007 | INR | 74.8 | 77.5 | 74.8 | 74.8 | 74.8 | -1.5 (-1.97%) | 4,608 |
| 7 May 2007 | INR | 77.05 | 77.85 | 76.3 | 76.3 | 76.3 | -1.55 (-1.99%) | 5,640 |
| 4 May 2007 | INR | 79.1 | 80 | 77.85 | 77.85 | 77.85 | -1.55 (-1.95%) | 6,242 |
| 3 May 2007 | INR | 76.5 | 79.55 | 76.5 | 79.4 | 79.4 | +1.25 (+1.60%) | 12,502 |
| 30 Apr 2007 | INR | 78 | 80.5 | 78 | 78.15 | 78.15 | -1.4 (-1.76%) | 9,255 |
| 27 Apr 2007 | INR | 78 | 79.55 | 76.45 | 79.55 | 79.55 | +1.55 (+1.99%) | 17,428 |
| 26 Apr 2007 | INR | 78 | 78 | 78 | 78 | 78 | +1.5 (+1.96%) | 7,596 |
| 25 Apr 2007 | INR | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | +1.5 (+2%) | 3,811 |
| 24 Apr 2007 | INR | 75 | 75 | 75 | 75 | 75 | +1.45 (+1.97%) | 2,701 |
