| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 116.55 | 124.3 | 116.55 | 120.4 | 120.4 | -2.6 (-2.11%) | 3,061 |
| 31 May 2007 | INR | 114 | 123 | 114 | 123 | 123 | +11 (+9.82%) | 45,928 |
| 30 May 2007 | INR | 110.4 | 113.7 | 110.3 | 112 | 112 | +0.5 (+0.45%) | 1,066 |
| 29 May 2007 | INR | 115.85 | 119.5 | 110.8 | 111.5 | 111.5 | -2.5 (-2.19%) | 1,692 |
| 28 May 2007 | INR | 110 | 118 | 101.5 | 114 | 114 | +4.1 (+3.73%) | 1,082 |
| 25 May 2007 | INR | 110.3 | 111 | 109 | 109.9 | 109.9 | +0.9 (+0.83%) | 1,257 |
| 24 May 2007 | INR | 110.1 | 111 | 109 | 109 | 109 | -3.65 (-3.24%) | 1,186 |
| 23 May 2007 | INR | 114 | 114.5 | 111 | 112.65 | 112.65 | -0.35 (-0.31%) | 4,626 |
| 22 May 2007 | INR | 115 | 118.5 | 113 | 113 | 113 | -2.1 (-1.82%) | 2,071 |
| 21 May 2007 | INR | 117.25 | 117.5 | 114.2 | 115.1 | 115.1 | +0.85 (+0.74%) | 1,575 |
| 18 May 2007 | INR | 118 | 118.25 | 114.05 | 114.25 | 114.25 | -0.75 (-0.65%) | 3,675 |
| 17 May 2007 | INR | 121.45 | 121.45 | 115 | 115 | 115 | -3.5 (-2.95%) | 3,007 |
| 16 May 2007 | INR | 118.5 | 121.5 | 116.05 | 118.5 | 118.5 | -0.1 (-0.08%) | 7,546 |
| 15 May 2007 | INR | 122 | 123 | 118.45 | 118.6 | 118.6 | -1.2 (-1.00%) | 9,031 |
| 14 May 2007 | INR | 115.3 | 124.8 | 115.3 | 119.8 | 119.8 | +3.8 (+3.28%) | 12,674 |
| 11 May 2007 | INR | 116 | 118 | 114.15 | 116 | 116 | +2.9 (+2.56%) | 2,699 |
| 10 May 2007 | INR | 122 | 122 | 111 | 113.1 | 113.1 | -1.1 (-0.96%) | 3,630 |
| 9 May 2007 | INR | 118.8 | 118.8 | 108 | 114.2 | 114.2 | -1.6 (-1.38%) | 6,088 |
| 8 May 2007 | INR | 122.3 | 129.6 | 115 | 115.8 | 115.8 | -3.35 (-2.81%) | 10,689 |
| 7 May 2007 | INR | 130 | 130 | 115.7 | 119.15 | 119.15 | -7.85 (-6.18%) | 5,344 |
| 4 May 2007 | INR | 126.4 | 130 | 125.05 | 127 | 127 | +1.8 (+1.44%) | 16,406 |
| 3 May 2007 | INR | 123 | 125.45 | 113 | 125.2 | 125.2 | +10.15 (+8.82%) | 20,267 |
| 30 Apr 2007 | INR | 112.95 | 116.7 | 111 | 115.05 | 115.05 | +8.7 (+8.18%) | 32,950 |
| 27 Apr 2007 | INR | 100.9 | 109 | 100.9 | 106.35 | 106.35 | +5.55 (+5.51%) | 7,135 |
| 26 Apr 2007 | INR | 112.5 | 114.75 | 100.75 | 100.8 | 100.8 | -11.1 (-9.92%) | 47,486 |
| 25 Apr 2007 | INR | 113 | 116.45 | 107.15 | 111.9 | 111.9 | +1.2 (+1.08%) | 29,341 |
| 24 Apr 2007 | INR | 102 | 110.7 | 102 | 110.7 | 110.7 | +10.05 (+9.99%) | 27,284 |
| 23 Apr 2007 | INR | 94 | 100.65 | 94 | 100.65 | 100.65 | +9.3 (+10.18%) | 4,743 |
| 20 Apr 2007 | INR | 93 | 93.7 | 91.35 | 91.35 | 91.35 | -1.65 (-1.77%) | 1,455 |
| 19 Apr 2007 | INR | 85.05 | 94.65 | 85.05 | 93 | 93 | -1.1 (-1.17%) | 502 |
