| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2007 | INR | 114 | 114.45 | 109 | 111.7 | 111.7 | -2.15 (-1.89%) | 10,517 |
| 6 Jun 2007 | INR | 114.3 | 119.9 | 112.8 | 113.85 | 113.85 | -0.7 (-0.61%) | 14,206 |
| 5 Jun 2007 | INR | 117 | 118.8 | 113.2 | 114.55 | 114.55 | -2.3 (-1.97%) | 16,710 |
| 4 Jun 2007 | INR | 121.95 | 122.9 | 116 | 116.85 | 116.85 | -2.25 (-1.89%) | 29,180 |
| 31 May 2007 | INR | 119.4 | 122.7 | 117.65 | 119.1 | 119.1 | +2.85 (+2.45%) | 125,388 |
| 30 May 2007 | INR | 102.2 | 120.8 | 102.2 | 116.25 | 116.25 | +13.15 (+12.75%) | 150,560 |
| 29 May 2007 | INR | 107.4 | 107.4 | 102 | 103.1 | 103.1 | -1.65 (-1.58%) | 5,645 |
| 28 May 2007 | INR | 105.1 | 106.9 | 104.6 | 104.75 | 104.75 | -0.3 (-0.29%) | 5,089 |
| 25 May 2007 | INR | 109 | 109 | 104.25 | 105.05 | 105.05 | +1.45 (+1.40%) | 4,323 |
| 24 May 2007 | INR | 105 | 106 | 103.6 | 103.6 | 103.6 | -0.9 (-0.86%) | 2,533 |
| 23 May 2007 | INR | 108 | 108 | 103 | 104.5 | 104.5 | -2.7 (-2.52%) | 6,628 |
| 22 May 2007 | INR | 106 | 110 | 104.6 | 107.2 | 107.2 | +1.2 (+1.13%) | 17,809 |
| 21 May 2007 | INR | 105.4 | 108 | 105.15 | 106 | 106 | +2.45 (+2.37%) | 4,548 |
| 18 May 2007 | INR | 103.2 | 106.95 | 103 | 103.55 | 103.55 | -1.75 (-1.66%) | 7,988 |
| 17 May 2007 | INR | 110 | 110 | 104.5 | 105.3 | 105.3 | -2.75 (-2.55%) | 12,864 |
| 16 May 2007 | INR | 104.05 | 111.25 | 103.2 | 108.05 | 108.05 | +2.7 (+2.56%) | 13,281 |
| 15 May 2007 | INR | 108.8 | 108.8 | 105.05 | 105.35 | 105.35 | -0.8 (-0.75%) | 5,606 |
| 14 May 2007 | INR | 112.8 | 113 | 105.3 | 106.15 | 106.15 | -0.4 (-0.38%) | 14,343 |
| 11 May 2007 | INR | 104 | 109.9 | 104 | 106.55 | 106.55 | -2.45 (-2.25%) | 6,086 |
| 10 May 2007 | INR | 108.95 | 114.5 | 108 | 109 | 109 | +1 (+0.93%) | 23,415 |
| 9 May 2007 | INR | 109 | 112.3 | 106 | 108 | 108 | -0.95 (-0.87%) | 28,893 |
| 8 May 2007 | INR | 113.4 | 116.4 | 106.8 | 108.95 | 108.95 | -2.2 (-1.98%) | 102,594 |
| 7 May 2007 | INR | 100 | 114 | 100 | 111.15 | 111.15 | +14.1 (+14.53%) | 113,504 |
| 4 May 2007 | INR | 94.05 | 98 | 93.15 | 97.05 | 97.05 | +1.05 (+1.09%) | 5,549 |
| 3 May 2007 | INR | 94 | 98 | 94 | 96 | 96 | +5 (+5.49%) | 8,954 |
| 30 Apr 2007 | INR | 91.05 | 92.3 | 91 | 91 | 91 | -1.2 (-1.30%) | 1,910 |
| 27 Apr 2007 | INR | 93.35 | 94.8 | 92.1 | 92.2 | 92.2 | -2.15 (-2.28%) | 1,958 |
| 26 Apr 2007 | INR | 97 | 99.4 | 93.45 | 94.35 | 94.35 | -1 (-1.05%) | 4,514 |
| 25 Apr 2007 | INR | 90.6 | 101 | 90.6 | 95.35 | 95.35 | +6.25 (+7.01%) | 38,530 |
| 24 Apr 2007 | INR | 91 | 91.95 | 89.1 | 89.1 | 89.1 | -2.05 (-2.25%) | 1,774 |
