| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2007 | INR | 98.1 | 102.7 | 98 | 98 | 98 | -3 (-2.97%) | 5,791 |
| 31 May 2007 | INR | 100 | 101.45 | 98 | 101 | 101 | +0.15 (+0.15%) | 4,259 |
| 30 May 2007 | INR | 102.5 | 104.95 | 99.05 | 100.85 | 100.85 | -0.8 (-0.79%) | 14,858 |
| 29 May 2007 | INR | 99.2 | 107 | 97.9 | 101.65 | 101.65 | +4.85 (+5.01%) | 25,893 |
| 28 May 2007 | INR | 98.5 | 99 | 95 | 96.8 | 96.8 | +0.4 (+0.41%) | 5,427 |
| 25 May 2007 | INR | 94 | 99.4 | 93.35 | 96.4 | 96.4 | +3.35 (+3.60%) | 3,611 |
| 24 May 2007 | INR | 96.15 | 96.15 | 91 | 93.05 | 93.05 | -3.05 (-3.17%) | 2,389 |
| 23 May 2007 | INR | 96.9 | 97.55 | 96.1 | 96.1 | 96.1 | -1.4 (-1.44%) | 915 |
| 22 May 2007 | INR | 97.1 | 98 | 96.3 | 97.5 | 97.5 | +1 (+1.04%) | 1,394 |
| 21 May 2007 | INR | 100 | 100 | 96.5 | 96.5 | 96.5 | +0.4 (+0.42%) | 555 |
| 18 May 2007 | INR | 95.7 | 98 | 95.7 | 96.1 | 96.1 | +0.05 (+0.05%) | 3,633 |
| 17 May 2007 | INR | 97 | 97.35 | 96 | 96.05 | 96.05 | -0.3 (-0.31%) | 2,138 |
| 16 May 2007 | INR | 100 | 101 | 96 | 96.35 | 96.35 | -1.75 (-1.78%) | 4,435 |
| 15 May 2007 | INR | 99.8 | 99.8 | 98.05 | 98.1 | 98.1 | -1.9 (-1.90%) | 321 |
| 14 May 2007 | INR | 98.5 | 101 | 97 | 100 | 100 | +1.5 (+1.52%) | 887 |
| 11 May 2007 | INR | 99.95 | 100 | 98.5 | 98.5 | 98.5 | -0.95 (-0.96%) | 705 |
| 10 May 2007 | INR | 99.65 | 99.65 | 99.45 | 99.45 | 99.45 | +0.7 (+0.71%) | 101 |
| 9 May 2007 | INR | 96.3 | 98.75 | 96.3 | 98.75 | 98.75 | +1.65 (+1.70%) | 125 |
| 8 May 2007 | INR | 94.25 | 102 | 94.25 | 97.1 | 97.1 | -2.75 (-2.75%) | 3,557 |
| 7 May 2007 | INR | 98.1 | 99.85 | 98 | 99.85 | 99.85 | +1.35 (+1.37%) | 1,001 |
| 4 May 2007 | INR | 99.95 | 99.95 | 98.05 | 98.5 | 98.5 | -1.3 (-1.30%) | 610 |
| 3 May 2007 | INR | 100 | 100 | 98 | 99.8 | 99.8 | +2.3 (+2.36%) | 1,165 |
| 30 Apr 2007 | INR | 97.5 | 100 | 97.5 | 97.5 | 97.5 | -2.4 (-2.40%) | 600 |
| 27 Apr 2007 | INR | 99.6 | 102 | 99.1 | 99.9 | 99.9 | -0.2 (-0.20%) | 642 |
| 26 Apr 2007 | INR | 98 | 101 | 95 | 100.1 | 100.1 | +1.1 (+1.11%) | 6,862 |
| 25 Apr 2007 | INR | 99.5 | 99.5 | 99 | 99 | 99 | -0.6 (-0.60%) | 583 |
| 24 Apr 2007 | INR | 100 | 101 | 99 | 99.6 | 99.6 | -2.5 (-2.45%) | 6,741 |
| 23 Apr 2007 | INR | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | +0.6 (+0.59%) | 1,000 |
| 20 Apr 2007 | INR | 100.5 | 101.75 | 100 | 101.5 | 101.5 | -0.2 (-0.20%) | 375 |
| 19 Apr 2007 | INR | 103.75 | 103.75 | 101.25 | 101.7 | 101.7 | -0.3 (-0.29%) | 825 |
