| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 128.8 | 129 | 124.5 | 125.25 | 125.25 | -3.3 (-2.57%) | 43,176 |
| 6 Jun 2007 | INR | 129.25 | 129.95 | 127.5 | 128.55 | 128.55 | -0.7 (-0.54%) | 42,980 |
| 5 Jun 2007 | INR | 128.9 | 130.5 | 124.1 | 129.25 | 129.25 | +2.45 (+1.93%) | 34,172 |
| 4 Jun 2007 | INR | 129.9 | 130.75 | 126.1 | 126.8 | 126.8 | +0.8 (+0.63%) | 39,954 |
| 31 May 2007 | INR | 125 | 127.5 | 122.1 | 126 | 126 | +3.45 (+2.82%) | 36,011 |
| 30 May 2007 | INR | 126 | 126.9 | 121.15 | 122.55 | 122.55 | -3.45 (-2.74%) | 26,199 |
| 29 May 2007 | INR | 123.1 | 128.7 | 123.1 | 126 | 126 | -0.55 (-0.43%) | 26,180 |
| 28 May 2007 | INR | 126.5 | 129.9 | 125.5 | 126.55 | 126.55 | +1.45 (+1.16%) | 40,980 |
| 25 May 2007 | INR | 123 | 126 | 121.3 | 125.1 | 125.1 | +1.85 (+1.50%) | 26,650 |
| 24 May 2007 | INR | 125.95 | 128.65 | 122.15 | 123.25 | 123.25 | -0.9 (-0.72%) | 26,283 |
| 23 May 2007 | INR | 130.45 | 133.4 | 122.25 | 124.15 | 124.15 | -5.85 (-4.50%) | 30,501 |
| 22 May 2007 | INR | 129 | 131 | 127 | 130 | 130 | +1 (+0.78%) | 70,692 |
| 21 May 2007 | INR | 134.65 | 135 | 128 | 129 | 129 | -1.65 (-1.26%) | 132,761 |
| 18 May 2007 | INR | 114 | 140 | 114 | 130.65 | 130.65 | -1.3 (-0.99%) | 776,527 |
| 17 May 2007 | INR | 131.95 | 133 | 129 | 131.95 | 131.95 | +2.35 (+1.81%) | 214,893 |
| 16 May 2007 | INR | 134.75 | 134.75 | 129.05 | 129.6 | 129.6 | -2.05 (-1.56%) | 21,037 |
| 15 May 2007 | INR | 135 | 135.9 | 131.4 | 131.65 | 131.65 | -1.6 (-1.20%) | 32,130 |
| 14 May 2007 | INR | 139.95 | 142 | 130.3 | 133.25 | 133.25 | -3.6 (-2.63%) | 203,304 |
| 11 May 2007 | INR | 123.2 | 144.4 | 123 | 136.85 | 136.85 | +13.3 (+10.76%) | 412,850 |
| 10 May 2007 | INR | 125.25 | 126 | 123 | 123.55 | 123.55 | -1.2 (-0.96%) | 335,384 |
| 9 May 2007 | INR | 126 | 127.75 | 123.6 | 124.75 | 124.75 | -1.2 (-0.95%) | 10,627 |
| 8 May 2007 | INR | 130 | 130 | 125.25 | 125.95 | 125.95 | -4 (-3.08%) | 20,249 |
| 7 May 2007 | INR | 130.7 | 132.6 | 129.2 | 129.95 | 129.95 | -0.55 (-0.42%) | 21,519 |
| 4 May 2007 | INR | 129.7 | 133.5 | 127.6 | 130.5 | 130.5 | +1.3 (+1.01%) | 20,128 |
| 3 May 2007 | INR | 128.8 | 132.8 | 128.1 | 129.2 | 129.2 | +3.55 (+2.83%) | 32,671 |
| 30 Apr 2007 | INR | 126.1 | 130 | 125 | 125.65 | 125.65 | -0.8 (-0.63%) | 60,586 |
| 27 Apr 2007 | INR | 125 | 129.85 | 125 | 126.45 | 126.45 | +0.55 (+0.44%) | 17,224 |
| 26 Apr 2007 | INR | 120 | 127 | 119.3 | 125.9 | 125.9 | +7.45 (+6.29%) | 40,298 |
| 25 Apr 2007 | INR | 117.75 | 121.45 | 117.75 | 118.45 | 118.45 | -1.35 (-1.13%) | 8,691 |
| 24 Apr 2007 | INR | 121.15 | 122.2 | 119.8 | 119.8 | 119.8 | -2.1 (-1.72%) | 9,380 |
