| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2007 | INR | 130.6 | 132.5 | 130.6 | 131.45 | 131.45 | +1.1 (+0.84%) | 31,420 |
| 30 May 2007 | INR | 132.95 | 133.25 | 129.55 | 130.35 | 130.35 | -2.05 (-1.55%) | 40,601 |
| 29 May 2007 | INR | 134.5 | 136 | 132 | 132.4 | 132.4 | -0.25 (-0.19%) | 46,367 |
| 28 May 2007 | INR | 132.5 | 135 | 131.15 | 132.65 | 132.65 | +1 (+0.76%) | 54,582 |
| 25 May 2007 | INR | 131 | 133 | 130 | 131.65 | 131.65 | -0.6 (-0.45%) | 39,286 |
| 24 May 2007 | INR | 131.1 | 135 | 130.1 | 132.25 | 132.25 | +1.25 (+0.95%) | 83,620 |
| 23 May 2007 | INR | 134.8 | 134.8 | 130 | 131 | 131 | +0.55 (+0.42%) | 58,558 |
| 22 May 2007 | INR | 134 | 134 | 129 | 130.45 | 130.45 | -2.45 (-1.84%) | 51,682 |
| 21 May 2007 | INR | 134.95 | 137.4 | 131.15 | 132.9 | 132.9 | -0.75 (-0.56%) | 213,656 |
| 18 May 2007 | INR | 122 | 134 | 122 | 133.65 | 133.65 | +11.8 (+9.68%) | 766,870 |
| 17 May 2007 | INR | 122.8 | 125 | 120.85 | 121.85 | 121.85 | +1.9 (+1.58%) | 56,230 |
| 16 May 2007 | INR | 132.5 | 132.5 | 118.9 | 119.95 | 119.95 | -6.8 (-5.36%) | 179,276 |
| 15 May 2007 | INR | 115.9 | 126.75 | 115.9 | 126.75 | 126.75 | +11.5 (+9.98%) | 159,604 |
| 14 May 2007 | INR | 112.15 | 116 | 112.15 | 115.25 | 115.25 | +5.3 (+4.82%) | 16,366 |
| 11 May 2007 | INR | 100.3 | 112 | 100.3 | 109.95 | 109.95 | +0.4 (+0.37%) | 19,042 |
| 10 May 2007 | INR | 111.1 | 115.8 | 108.2 | 109.55 | 109.55 | -1 (-0.90%) | 29,260 |
| 9 May 2007 | INR | 111 | 113 | 109.65 | 110.55 | 110.55 | -0.2 (-0.18%) | 16,973 |
| 8 May 2007 | INR | 114 | 116 | 110 | 110.75 | 110.75 | -4.5 (-3.90%) | 12,202 |
| 7 May 2007 | INR | 117 | 117 | 114 | 115.25 | 115.25 | -2 (-1.71%) | 19,680 |
| 4 May 2007 | INR | 119.55 | 120 | 115.1 | 117.25 | 117.25 | -2.15 (-1.80%) | 22,772 |
| 3 May 2007 | INR | 118.4 | 122 | 118 | 119.4 | 119.4 | +2.5 (+2.14%) | 43,291 |
| 30 Apr 2007 | INR | 113.1 | 118.9 | 113.1 | 116.9 | 116.9 | +0.15 (+0.13%) | 8,762 |
| 27 Apr 2007 | INR | 118.55 | 119.85 | 116 | 116.75 | 116.75 | -2.6 (-2.18%) | 14,173 |
| 26 Apr 2007 | INR | 123.9 | 124.25 | 118.25 | 119.35 | 119.35 | -3.2 (-2.61%) | 21,673 |
| 25 Apr 2007 | INR | 121.3 | 125 | 121 | 122.55 | 122.55 | +0.4 (+0.33%) | 19,296 |
| 24 Apr 2007 | INR | 122.9 | 125.35 | 121.25 | 122.15 | 122.15 | -0.4 (-0.33%) | 32,617 |
| 23 Apr 2007 | INR | 126 | 127.2 | 121.1 | 122.55 | 122.55 | -2.8 (-2.23%) | 39,827 |
| 20 Apr 2007 | INR | 126.5 | 128 | 125 | 125.35 | 125.35 | +1.45 (+1.17%) | 73,549 |
| 19 Apr 2007 | INR | 125.95 | 132 | 121 | 123.9 | 123.9 | -2.8 (-2.21%) | 281,292 |
| 18 Apr 2007 | INR | 126 | 130.5 | 125.1 | 126.7 | 126.7 | +1.65 (+1.32%) | 48,218 |
