| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 141.15 | 144.85 | 139 | 139.7 | 139.7 | -3.4 (-2.38%) | 87,055 |
| 6 Jun 2007 | INR | 141 | 146.5 | 139.05 | 143.1 | 143.1 | +2.95 (+2.10%) | 422,681 |
| 5 Jun 2007 | INR | 140.8 | 140.8 | 139.05 | 140.15 | 140.15 | +0.15 (+0.11%) | 48,189 |
| 4 Jun 2007 | INR | 140 | 140.8 | 138.8 | 140 | 140 | +2.6 (+1.89%) | 55,046 |
| 31 May 2007 | INR | 140.6 | 141.9 | 136.65 | 137.4 | 137.4 | -1.5 (-1.08%) | 231,287 |
| 30 May 2007 | INR | 141.3 | 144 | 138 | 138.9 | 138.9 | -1.7 (-1.21%) | 177,987 |
| 29 May 2007 | INR | 138.9 | 141.5 | 137.1 | 140.6 | 140.6 | +2 (+1.44%) | 89,513 |
| 28 May 2007 | INR | 138.9 | 141 | 137.6 | 138.6 | 138.6 | +0.95 (+0.69%) | 104,082 |
| 25 May 2007 | INR | 134 | 139 | 132.65 | 137.65 | 137.65 | +1.85 (+1.36%) | 112,148 |
| 24 May 2007 | INR | 138.5 | 140.9 | 135 | 135.8 | 135.8 | -2.1 (-1.52%) | 85,671 |
| 23 May 2007 | INR | 141.15 | 142 | 137 | 137.9 | 137.9 | -3.55 (-2.51%) | 95,357 |
| 22 May 2007 | INR | 143.7 | 145.35 | 137.8 | 141.45 | 141.45 | +0.65 (+0.46%) | 245,146 |
| 21 May 2007 | INR | 147.8 | 150.75 | 140.1 | 140.8 | 140.8 | -4.1 (-2.83%) | 245,444 |
| 18 May 2007 | INR | 138.5 | 152 | 137 | 144.9 | 144.9 | +6.95 (+5.04%) | 934,738 |
| 17 May 2007 | INR | 136.8 | 138.95 | 136.15 | 137.95 | 137.95 | +1.25 (+0.91%) | 62,140 |
| 16 May 2007 | INR | 137 | 138.55 | 135 | 136.7 | 136.7 | -2.1 (-1.51%) | 44,453 |
| 15 May 2007 | INR | 138.9 | 140 | 137.55 | 138.8 | 138.8 | -0.5 (-0.36%) | 54,598 |
| 14 May 2007 | INR | 138 | 140 | 136 | 139.3 | 139.3 | +3.2 (+2.35%) | 93,727 |
| 11 May 2007 | INR | 135 | 137 | 130.5 | 136.1 | 136.1 | -0.5 (-0.37%) | 76,671 |
| 10 May 2007 | INR | 133 | 138.75 | 133 | 136.6 | 136.6 | +2.95 (+2.21%) | 125,569 |
| 9 May 2007 | INR | 133.2 | 135 | 131.5 | 133.65 | 133.65 | -0.2 (-0.15%) | 49,072 |
| 8 May 2007 | INR | 137.45 | 137.45 | 133.1 | 133.85 | 133.85 | -1.5 (-1.11%) | 56,029 |
| 7 May 2007 | INR | 137.75 | 137.75 | 135 | 135.35 | 135.35 | -0.85 (-0.62%) | 79,487 |
| 4 May 2007 | INR | 136.8 | 138.9 | 135 | 136.2 | 136.2 | +0.65 (+0.48%) | 135,720 |
| 3 May 2007 | INR | 138 | 140 | 134.5 | 135.55 | 135.55 | -0.65 (-0.48%) | 87,517 |
| 30 Apr 2007 | INR | 134.65 | 137.25 | 133 | 136.2 | 136.2 | +1.55 (+1.15%) | 65,000 |
| 27 Apr 2007 | INR | 139.7 | 142.8 | 132.45 | 134.65 | 134.65 | -3.35 (-2.43%) | 239,927 |
| 26 Apr 2007 | INR | 145 | 145 | 137.25 | 138 | 138 | -2 (-1.43%) | 160,197 |
| 25 Apr 2007 | INR | 137.9 | 140.9 | 136.55 | 140 | 140 | +3.05 (+2.23%) | 118,402 |
| 24 Apr 2007 | INR | 136 | 137.9 | 135 | 136.95 | 136.95 | -0.05 (-0.04%) | 89,708 |
