| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 139.9 | 141 | 136.25 | 140.05 | 140.05 | +3.85 (+2.83%) | 30,365 |
| 6 Jun 2007 | INR | 140.15 | 141.9 | 135 | 136.2 | 136.2 | -3.8 (-2.71%) | 24,661 |
| 5 Jun 2007 | INR | 140.1 | 142.4 | 139.15 | 140 | 140 | -0.95 (-0.67%) | 32,247 |
| 4 Jun 2007 | INR | 142 | 143 | 139.2 | 140.95 | 140.95 | -0.9 (-0.63%) | 13,955 |
| 31 May 2007 | INR | 146.95 | 146.95 | 140 | 141.85 | 141.85 | -0.9 (-0.63%) | 44,702 |
| 30 May 2007 | INR | 148 | 151.6 | 142 | 142.75 | 142.75 | -4.5 (-3.06%) | 43,935 |
| 29 May 2007 | INR | 144.95 | 149.5 | 144 | 147.25 | 147.25 | +4.5 (+3.15%) | 31,221 |
| 28 May 2007 | INR | 142 | 145.5 | 141 | 142.75 | 142.75 | +2.15 (+1.53%) | 15,347 |
| 25 May 2007 | INR | 142.5 | 147.7 | 138.3 | 140.6 | 140.6 | -2.4 (-1.68%) | 29,884 |
| 24 May 2007 | INR | 144.75 | 145.5 | 142 | 143 | 143 | +1.8 (+1.27%) | 22,658 |
| 23 May 2007 | INR | 149.9 | 150 | 140.1 | 141.2 | 141.2 | -8.3 (-5.55%) | 18,734 |
| 22 May 2007 | INR | 154 | 158.95 | 145 | 149.5 | 149.5 | -1.55 (-1.03%) | 172,702 |
| 21 May 2007 | INR | 145 | 153.4 | 144.05 | 151.05 | 151.05 | +8.85 (+6.22%) | 204,916 |
| 18 May 2007 | INR | 133.55 | 145 | 133.5 | 142.2 | 142.2 | +6.85 (+5.06%) | 156,706 |
| 17 May 2007 | INR | 136 | 138.5 | 134.5 | 135.35 | 135.35 | +0.85 (+0.63%) | 15,650 |
| 16 May 2007 | INR | 135.9 | 138.7 | 132.05 | 134.5 | 134.5 | +0.35 (+0.26%) | 281,496 |
| 15 May 2007 | INR | 135 | 135.45 | 131.1 | 134.15 | 134.15 | +2.75 (+2.09%) | 11,776 |
| 14 May 2007 | INR | 130.7 | 133 | 130.5 | 131.4 | 131.4 | +0.4 (+0.31%) | 6,050 |
| 11 May 2007 | INR | 133.85 | 133.9 | 130.6 | 131 | 131 | -1 (-0.76%) | 2,517 |
| 10 May 2007 | INR | 131.5 | 132.75 | 131 | 132 | 132 | +0.5 (+0.38%) | 10,506 |
| 9 May 2007 | INR | 130.65 | 132 | 130.65 | 131.5 | 131.5 | +0.65 (+0.50%) | 1,424 |
| 8 May 2007 | INR | 140 | 140 | 130 | 130.85 | 130.85 | -2.75 (-2.06%) | 301,416 |
| 7 May 2007 | INR | 136.8 | 140.9 | 132.5 | 133.6 | 133.6 | -1.7 (-1.26%) | 25,698 |
| 4 May 2007 | INR | 139 | 141.9 | 130.5 | 135.3 | 135.3 | +5.35 (+4.12%) | 50,769 |
| 3 May 2007 | INR | 131 | 131.45 | 129.2 | 129.95 | 129.95 | -1 (-0.76%) | 4,827 |
| 30 Apr 2007 | INR | 131.25 | 132.95 | 130.3 | 130.95 | 130.95 | -2.05 (-1.54%) | 4,181 |
| 27 Apr 2007 | INR | 130.05 | 133.7 | 130.05 | 133 | 133 | +1 (+0.76%) | 17,967 |
| 26 Apr 2007 | INR | 131.05 | 132.75 | 131 | 132 | 132 | +0.55 (+0.42%) | 28,956 |
| 25 Apr 2007 | INR | 131.95 | 132 | 130.75 | 131.45 | 131.45 | +1.45 (+1.12%) | 9,794 |
| 24 Apr 2007 | INR | 130 | 131 | 130 | 130 | 130 | -0.5 (-0.38%) | 5,002 |
