| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2007 | INR | 5.9 | 6 | 5.65 | 5.81 | 5.81 | +0.09 (+1.57%) | 22,250 |
| 23 May 2007 | INR | 5.8 | 5.99 | 5.71 | 5.72 | 5.72 | -0.16 (-2.72%) | 16,761 |
| 22 May 2007 | INR | 5.9 | 6 | 5.87 | 5.88 | 5.88 | -0.02 (-0.34%) | 5,601 |
| 21 May 2007 | INR | 5.87 | 5.98 | 5.87 | 5.9 | 5.9 | -0.02 (-0.34%) | 2,626 |
| 18 May 2007 | INR | 6.05 | 6.05 | 5.92 | 5.92 | 5.92 | -0.01 (-0.17%) | 8,970 |
| 17 May 2007 | INR | 5.99 | 6.04 | 5.9 | 5.93 | 5.93 | +0.01 (+0.17%) | 19,100 |
| 16 May 2007 | INR | 5.9 | 6.08 | 5.82 | 5.92 | 5.92 | -0.07 (-1.17%) | 76,616 |
| 15 May 2007 | INR | 5.96 | 6.11 | 5.9 | 5.99 | 5.99 | -0.01 (-0.17%) | 7,123 |
| 14 May 2007 | INR | 6.09 | 6.09 | 5.76 | 6 | 6 | +0.09 (+1.52%) | 9,934 |
| 11 May 2007 | INR | 6.03 | 6.03 | 5.81 | 5.91 | 5.91 | -0.01 (-0.17%) | 8,198 |
| 10 May 2007 | INR | 5.65 | 6.05 | 5.64 | 5.92 | 5.92 | +0.14 (+2.42%) | 26,158 |
| 9 May 2007 | INR | 5.7 | 5.79 | 5.6 | 5.78 | 5.78 | +0.08 (+1.40%) | 6,802 |
| 8 May 2007 | INR | 5.84 | 5.85 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 26,423 |
| 7 May 2007 | INR | 5.99 | 5.99 | 5.68 | 5.75 | 5.75 | -0.15 (-2.54%) | 119,820 |
| 4 May 2007 | INR | 5.99 | 5.99 | 5.76 | 5.9 | 5.9 | -0.03 (-0.51%) | 25,221 |
| 3 May 2007 | INR | 6 | 6.24 | 5.85 | 5.93 | 5.93 | -0.09 (-1.50%) | 31,368 |
| 30 Apr 2007 | INR | 6.1 | 6.1 | 5.96 | 6.02 | 6.02 | +0.02 (+0.33%) | 21,276 |
| 27 Apr 2007 | INR | 6.09 | 6.09 | 5.91 | 6 | 6 | +0.02 (+0.33%) | 99,050 |
| 26 Apr 2007 | INR | 6.08 | 6.09 | 5.9 | 5.98 | 5.98 | -0.06 (-0.99%) | 15,600 |
| 25 Apr 2007 | INR | 5.91 | 6.04 | 5.8 | 6.04 | 6.04 | +0.26 (+4.50%) | 24,400 |
| 24 Apr 2007 | INR | 5.81 | 6.14 | 5.78 | 5.78 | 5.78 | -0.26 (-4.30%) | 41,576 |
| 23 Apr 2007 | INR | 6.19 | 6.19 | 5.97 | 6.04 | 6.04 | +0.01 (+0.17%) | 20,900 |
| 20 Apr 2007 | INR | 5.98 | 6.14 | 5.87 | 6.03 | 6.03 | +0.05 (+0.84%) | 15,661 |
| 19 Apr 2007 | INR | 5.91 | 6.04 | 5.91 | 5.98 | 5.98 | -0.01 (-0.17%) | 4,451 |
| 18 Apr 2007 | INR | 6.18 | 6.18 | 5.9 | 5.99 | 5.99 | +0.07 (+1.18%) | 23,412 |
| 17 Apr 2007 | INR | 6.15 | 6.3 | 5.88 | 5.92 | 5.92 | -0.2 (-3.27%) | 31,906 |
| 16 Apr 2007 | INR | 6.2 | 6.23 | 5.86 | 6.12 | 6.12 | +0.05 (+0.82%) | 16,697 |
| 13 Apr 2007 | INR | 6.18 | 6.18 | 5.99 | 6.07 | 6.07 | +0.04 (+0.66%) | 33,494 |
| 12 Apr 2007 | INR | 6.23 | 6.29 | 6 | 6.03 | 6.03 | -0.28 (-4.44%) | 66,845 |
| 11 Apr 2007 | INR | 6.4 | 6.7 | 6.09 | 6.31 | 6.31 | -0.09 (-1.41%) | 78,392 |
